ABNB
AIRBNB-A (ABNB)
NASDAQ
$186.07+$4.94 (+2.73%)
Price as of Nov 13, 2026 12:35 PM EST
  • $76.9B
    Market Cap
  • 49.46%
    1-Year Change
  • Travel Services
    Industry
  • 1 Month
    +10.78%
    Low Price$164.39
    High Price$190.29
  • 3 Months
    +0.57%
    Low Price$149.58
    High Price$190.50
  • 1 Year
    +49.46%
    Low Price$111.54
    High Price$190.50
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
179.61
184.42
179.31
181.13
0.00%
4,394,794
11/11/2026
182.70
183.95
178.80
181.13
-3.09%
6,462,272
11/10/2026
188.00
190.26
184.05
186.90
-1.78%
4,444,299
11/09/2026
192.72
197.87
190.26
190.29
+0.16%
5,890,230
11/06/2026
191.15
192.50
184.05
189.99
+11.67%
12,749,526
11/05/2026
177.22
177.49
166.67
170.13
-3.54%
9,275,229
11/05/2026
$3.16 Earnings
11/04/2026
173.28
180.06
172.90
176.37
+5.64%
5,738,244
11/03/2026
170.94
171.28
166.70
166.96
-2.43%
3,741,600
11/02/2026
167.61
173.05
166.51
171.11
+4.09%
5,965,428
10/30/2026
166.67
166.85
164.10
164.39
-1.24%
4,024,389
10/29/2026
167.19
168.53
165.76
166.45
+0.24%
2,561,536
10/28/2026
168.43
169.46
164.83
166.05
-1.64%
2,681,495
10/27/2026
171.32
171.55
167.27
168.82
-1.30%
3,084,598
10/26/2026
171.18
172.17
169.27
171.05
-0.56%
2,091,083
10/23/2026
173.87
174.49
171.50
172.01
-2.13%
2,512,890
10/22/2026
172.46
176.55
172.46
175.76
+1.19%
3,579,465
10/21/2026
175.94
177.58
173.20
173.69
-1.84%
3,273,214
10/20/2026
176.31
179.13
175.84
176.94
+0.84%
2,673,166
10/19/2026
174.54
175.82
172.48
175.46
+1.01%
2,905,206
10/16/2026
175.43
176.98
171.55
173.70
-0.33%
4,757,626
10/15/2026
168.01
174.85
167.07
174.28
+4.32%
5,436,072
10/14/2026
165.56
167.50
163.82
167.06
+0.89%
3,779,963
10/13/2026
163.12
165.92
162.72
165.58
+1.27%
2,385,838
10/12/2026
167.21
167.45
162.55
163.50
-1.43%
3,424,672
10/09/2026
162.94
166.08
162.16
165.87
+1.62%
2,038,176
10/08/2026
160.22
164.65
159.61
163.23
+1.62%
3,451,026
10/07/2026
159.21
161.57
158.66
160.63
+0.15%
2,540,291
10/06/2026
164.32
164.89
159.07
160.39
-2.24%
3,394,468
10/05/2026
162.84
164.86
161.85
164.07
+1.01%
4,161,418
10/02/2026
164.13
164.91
161.29
162.43
+1.22%
3,443,510
10/01/2026
161.15
161.75
157.80
160.47
-0.11%
4,842,087
09/30/2026
158.10
162.46
157.00
160.65
+2.35%
4,604,886
09/29/2026
156.10
158.40
153.70
156.96
+0.56%
4,396,012
09/28/2026
155.94
158.70
154.11
156.08
-0.88%
3,917,672
09/25/2026
152.18
158.64
151.18
157.47
+4.02%
5,479,631
09/24/2026
150.70
153.97
149.68
151.39
+1.21%
8,597,723
09/23/2026
159.52
160.20
149.00
149.58
-7.56%
13,684,337
09/22/2026
169.08
169.60
160.70
161.81
-3.01%
4,961,799
09/21/2026
166.56
167.97
164.70
166.84
+0.37%
3,301,798
09/18/2026
165.47
167.34
164.80
166.22
+0.17%
9,501,791
09/17/2026
169.31
169.31
165.00
165.93
-0.94%
3,177,203
09/16/2026
167.49
170.53
166.60
167.51
-0.48%
3,170,200
09/15/2026
168.88
169.77
166.63
168.32
-1.37%
2,425,273
09/14/2026
170.47
173.51
168.65
170.65
+0.27%
2,866,174
09/11/2026
170.03
170.43
167.65
170.19
+1.52%
2,801,160
09/10/2026
167.79
170.13
165.83
167.65
-1.17%
3,955,424
09/09/2026
172.98
174.40
168.90
169.63
-2.81%
4,895,972
09/08/2026
181.64
182.79
173.03
174.54
-4.07%
7,042,163
09/04/2026
183.15
184.51
181.16
181.94
-1.79%
3,408,788
09/03/2026
184.26
187.36
183.68
185.25
+1.09%
4,976,452
09/02/2026
183.28
183.56
180.16
183.26
+0.39%
3,412,345
09/01/2026
182.53
184.22
180.75
182.55
-0.37%
4,306,585
08/31/2026
188.22
189.33
181.84
183.22
-3.28%
7,602,623
08/28/2026
184.67
191.49
184.67
189.43
+2.73%
4,831,671
08/27/2026
187.86
188.72
184.05
184.40
-1.95%
4,793,692
08/26/2026
190.30
192.43
187.90
188.07
-1.28%
3,372,772
08/25/2026
190.13
191.36
189.03
190.50
+0.15%
4,504,963
08/24/2026
189.00
193.45
188.53
190.21
+1.55%
5,598,787
08/21/2026
187.14
188.60
184.31
187.30
+1.24%
4,246,259
08/20/2026
183.45
186.80
183.25
185.00
-0.75%
5,596,823
08/19/2026
185.00
189.20
183.58
186.39
+1.71%
4,868,019
08/18/2026
180.49
186.10
180.08
183.25
+2.21%
4,346,639
08/17/2026
184.06
184.14
178.84
179.29
-2.59%
3,942,359
08/14/2026
185.00
186.97
183.66
184.06
-0.58%
3,766,173
08/13/2026
180.90
185.33
179.60
185.13
+2.80%
5,139,908
08/12/2026
181.40
184.11
179.26
180.10
-2.64%
5,987,417
08/11/2026
179.49
187.12
178.45
184.98
+0.15%
8,025,559
08/10/2026
178.69
185.99
177.43
184.70
+3.72%
9,985,945
08/07/2026
164.70
178.48
163.45
178.07
+17.43%
15,913,532
08/06/2026
152.14
153.79
148.75
151.64
-0.56%
6,365,109
08/06/2026
$1.37 Earnings
08/05/2026
153.91
155.25
150.86
152.49
+1.71%
4,080,593
08/04/2026
149.75
151.19
148.65
149.92
-0.48%
3,606,146
08/03/2026
153.34
154.56
150.02
150.64
-0.58%
3,597,522
07/31/2026
150.84
152.64
149.61
151.52
-0.37%
2,462,047
07/30/2026
151.50
152.21
149.58
152.08
-0.61%
3,056,068
07/29/2026
152.01
156.50
151.50
153.01
-0.07%
3,852,226
07/28/2026
148.83
153.19
148.09
153.11
+4.26%
6,846,164
07/27/2026
143.50
147.03
143.00
146.86
+4.08%
2,902,608
07/24/2026
138.24
142.70
138.16
141.10
+2.57%
2,414,850
07/23/2026
137.58
138.25
135.72
137.57
-1.77%
3,484,590
07/22/2026
144.10
144.47
139.69
140.05
-2.81%
2,635,627
07/21/2026
144.78
145.62
143.01
144.10
-0.58%
2,343,572
07/20/2026
146.80
146.80
144.33
144.94
-0.71%
3,176,065
07/17/2026
146.79
147.84
145.11
145.98
-1.23%
5,483,427
07/16/2026
149.71
150.88
147.12
147.80
-0.39%
3,116,904
07/15/2026
147.18
150.75
147.09
148.38
+1.26%
3,728,681
07/14/2026
145.17
147.51
144.27
146.54
+0.14%
2,934,627
07/13/2026
148.89
149.96
143.79
146.33
-1.54%
4,396,814
07/10/2026
147.02
149.30
147.02
148.62
+1.18%
2,635,916
07/09/2026
141.26
147.27
141.25
146.89
+2.76%
3,470,753
07/08/2026
147.15
147.18
141.24
142.95
-3.93%
2,969,103
07/07/2026
149.45
150.02
148.08
148.80
+0.78%
2,283,675
07/06/2026
149.12
149.80
147.23
147.65
-0.86%
2,574,736
07/02/2026
146.50
150.07
146.50
148.93
+1.10%
3,496,653
07/01/2026
145.00
148.75
143.92
147.31
+2.94%
3,299,791
06/30/2026
147.29
147.81
142.37
143.10
-2.77%
3,231,934
06/29/2026
146.15
150.19
145.71
147.17
+1.11%
5,071,709
06/26/2026
142.35
147.58
141.75
145.56
+2.59%
6,088,974