ABNB
AIRBNB-A (ABNB)
NASDAQ
$146.59+$0.25 (+0.17%)
Price as of Jul 13, 2026 7:59 PM EDT
  • $62.1B
    Market Cap
  • 5.60%
    1-Year Change
  • Travel Services
    Industry
  • 1 Month
    +10.62%
    Low Price$138.85
    High Price$148.93
  • 3 Months
    +12.29%
    Low Price$129.10
    High Price$148.93
  • 1 Year
    +5.60%
    Low Price$111.54
    High Price$148.93
Date
Open
High
Low
Close
Change (%)
Volume
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
06/25/2026
144.50
145.34
141.45
141.88
-1.75%
3,033,294
06/24/2026
139.06
147.27
138.75
144.40
+4.00%
4,050,602
06/23/2026
139.31
141.23
138.56
138.85
-0.24%
3,428,890
06/22/2026
140.98
142.57
137.91
139.19
-2.26%
4,255,687
06/18/2026
141.39
143.62
140.14
142.41
+1.33%
7,413,231
06/17/2026
140.69
143.80
139.50
140.54
-0.47%
3,437,499
06/16/2026
139.64
141.54
138.71
141.20
+1.61%
3,672,239
06/15/2026
134.42
140.16
134.30
138.96
+5.05%
4,695,039
06/12/2026
132.33
132.72
128.83
132.28
+1.08%
2,616,274
06/11/2026
128.37
130.98
127.23
130.87
+1.37%
3,955,234
06/10/2026
130.22
132.25
128.39
129.10
-1.71%
3,684,146
06/09/2026
134.58
136.41
130.62
131.35
-2.29%
3,492,443
06/08/2026
133.69
136.40
133.30
134.43
+0.67%
3,278,043
06/05/2026
134.02
135.93
132.64
133.54
-0.13%
4,044,943
06/04/2026
136.01
137.24
133.19
133.72
+0.10%
3,719,664
06/03/2026
133.22
134.80
131.91
133.59
-0.57%
3,603,089
06/02/2026
136.24
136.60
131.84
134.35
-2.55%
3,499,265
06/01/2026
133.31
138.04
132.08
137.87
+3.42%
4,354,312
05/29/2026
134.50
135.75
132.77
133.31
-0.88%
4,207,351
05/28/2026
131.36
134.69
129.70
134.50
+1.82%
3,934,754
05/27/2026
132.54
134.58
131.93
132.10
-0.44%
3,094,861
05/26/2026
132.37
136.08
132.27
132.68
+0.25%
3,331,674
05/22/2026
134.76
136.11
131.73
132.35
-1.42%
3,097,767
05/21/2026
134.67
135.07
130.15
134.25
-0.96%
4,173,360
05/20/2026
131.40
136.46
128.20
135.55
+3.35%
6,548,461
05/19/2026
133.07
135.50
130.01
131.16
-2.34%
3,795,575
05/18/2026
133.50
137.26
132.35
134.30
+1.09%
3,739,509
05/15/2026
132.91
134.01
131.23
132.85
-0.61%
2,800,334
05/14/2026
133.00
134.66
132.61
133.67
+0.53%
2,656,234
05/13/2026
134.69
134.93
131.95
132.97
-1.85%
3,440,912
05/12/2026
137.58
138.52
134.30
135.48
-1.15%
4,419,932
05/11/2026
141.75
146.29
136.91
137.05
-3.14%
5,172,813
05/08/2026
138.13
146.97
137.25
141.49
+0.73%
7,842,947
05/07/2026
140.50
142.19
138.64
140.46
+0.41%
7,248,337
05/07/2026
$0.26 Earnings
05/06/2026
141.61
143.90
138.95
139.88
+0.11%
4,379,384
05/05/2026
139.00
140.82
138.23
139.73
+0.63%
3,117,989
05/04/2026
142.71
143.52
138.50
138.86
-1.98%
3,160,352
05/01/2026
141.32
143.48
140.82
141.66
+0.93%
2,528,313
04/30/2026
142.00
142.00
138.64
140.36
+0.06%
2,857,620
04/29/2026
136.25
140.36
135.95
140.28
+0.89%
3,450,804
04/28/2026
140.93
141.70
138.24
139.04
-1.43%
4,225,466
04/27/2026
140.97
143.67
140.00
141.06
-1.23%
2,251,153
04/24/2026
140.17
142.99
138.66
142.82
+0.67%
2,705,315
04/23/2026
143.99
143.99
139.81
141.87
-1.60%
3,189,333
04/22/2026
146.48
147.25
142.75
144.18
+1.07%
4,081,778
04/21/2026
143.88
145.77
142.18
142.65
-0.65%
3,308,487
04/20/2026
141.00
143.87
140.34
143.59
+1.44%
2,768,154
04/17/2026
139.91
143.30
139.20
141.55
+2.71%
4,056,791
04/16/2026
138.87
139.95
136.91
137.81
+0.22%
2,692,580
04/15/2026
134.51
138.05
134.10
137.51
+2.73%
3,562,351
04/14/2026
130.50
134.66
130.47
133.85
+2.71%
3,113,508
04/13/2026
127.20
130.65
125.36
130.32
+1.05%
3,256,908
04/10/2026
128.87
130.54
124.84
128.96
-0.15%
3,571,538
04/09/2026
130.45
130.96
126.80
129.16
-1.70%
3,653,022
04/08/2026
130.99
134.26
130.49
131.40
+5.15%
3,797,224
04/07/2026
126.40
126.82
123.41
124.97
-1.45%
2,735,296
04/06/2026
124.30
127.25
124.28
126.81
+1.49%
2,527,902
04/02/2026
122.80
126.18
121.51
124.95
-0.19%
3,094,935
04/01/2026
126.39
127.50
122.87
125.19
-0.86%
2,926,264
03/31/2026
125.07
127.06
123.17
126.28
+2.58%
3,644,160
03/30/2026
123.90
126.06
122.84
123.10
+0.19%
3,022,691
03/27/2026
129.22
129.92
122.46
122.87
-6.25%
4,207,196
03/26/2026
131.89
134.83
130.38
131.06
-0.57%
3,353,316
03/25/2026
130.89
132.94
129.89
131.81
+1.39%
2,732,193
03/24/2026
132.20
132.20
128.42
130.00
-1.95%
3,167,629
03/23/2026
130.29
134.03
129.98
132.59
+3.17%
3,568,357
03/20/2026
130.03
130.71
127.70
128.52
-1.74%
7,046,949
03/19/2026
129.95
131.40
128.76
130.79
-0.26%
3,541,679
03/18/2026
131.20
134.00
130.99
131.13
-0.62%
3,072,008
03/17/2026
129.60
133.54
129.55
131.95
+2.83%
2,811,828
03/16/2026
127.28
129.24
126.91
128.32
+1.60%
3,049,270
03/13/2026
127.23
129.47
125.62
126.30
-1.10%
3,001,002
03/12/2026
132.45
133.24
126.12
127.70
-4.27%
4,474,216
03/11/2026
132.87
134.40
131.52
133.39
+0.72%
2,171,821
03/10/2026
132.81
134.58
130.08
132.44
-1.19%
3,631,402
03/09/2026
131.43
134.30
128.37
134.03
+0.60%
3,920,479
03/06/2026
133.89
133.90
130.98
133.23
-1.93%
4,600,495
03/05/2026
135.73
139.00
134.52
135.85
+0.23%
5,522,165
03/04/2026
133.24
137.94
133.16
135.54
+1.88%
4,252,523
03/03/2026
131.88
134.30
129.46
133.04
-0.17%
4,059,636
03/02/2026
129.50
134.46
128.59
133.26
-1.37%
4,820,022
02/27/2026
134.43
136.97
133.59
135.11
-1.36%
6,498,546
02/26/2026
132.20
137.48
132.20
136.97
+3.75%
7,279,628
02/25/2026
126.50
132.15
125.82
132.02
+5.06%
7,253,347
02/24/2026
124.02
127.70
123.77
125.66
+2.20%
4,695,980
02/23/2026
127.09
128.15
119.94
122.96
-3.85%
6,016,476
02/20/2026
125.29
128.00
124.08
127.89
+1.65%
6,475,512
02/19/2026
123.84
126.04
122.67
125.81
+1.24%
6,228,942