Airbnb, Inc.ABNBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $130.24 | $131.05 | $125.71 | $126.87 | 1.01M |
| 2/2/2026 | $129.50 | $132.48 | $128.39 | $131.31 | 3.22M |
| 1/30/2026 | $130.97 | $131.56 | $129.06 | $129.37 | 3.51M |
| 1/29/2026 | $131.75 | $132.58 | $130.10 | $131.77 | 4.25M |
| 1/28/2026 | $132.54 | $134.12 | $131.51 | $131.55 | 2.26M |
| 1/27/2026 | $133.23 | $133.49 | $131.01 | $132.22 | 2.53M |
| 1/26/2026 | $132.49 | $134.51 | $131.18 | $133.39 | 3.65M |
| 1/23/2026 | $133.21 | $134.82 | $131.71 | $132.15 | 4.30M |
| 1/22/2026 | $134.32 | $137.21 | $133.51 | $133.80 | 3.58M |
| 1/21/2026 | $130.73 | $134.97 | $129.70 | $133.59 | 4.65M |
| 1/20/2026 | $127.83 | $132.04 | $127.83 | $130.73 | 4.50M |
| 1/16/2026 | $132.60 | $132.76 | $129.85 | $130.66 | 5.06M |
| 1/15/2026 | $134.54 | $135.50 | $131.93 | $132.60 | 4.66M |
| 1/14/2026 | $139.50 | $139.65 | $130.15 | $132.79 | 7.68M |
| 1/13/2026 | $138.14 | $140.19 | $136.50 | $140.07 | 4.11M |
| 1/12/2026 | $139.28 | $140.24 | $137.01 | $138.51 | 3.37M |
| 1/9/2026 | $140.01 | $141.40 | $137.91 | $139.27 | 4.58M |
| 1/8/2026 | $136.10 | $138.78 | $134.55 | $138.66 | 3.59M |
| 1/7/2026 | $137.65 | $139.55 | $136.83 | $137.04 | 3.59M |
| 1/6/2026 | $135.95 | $138.38 | $135.95 | $138.02 | 3.11M |
| 1/5/2026 | $133.10 | $137.96 | $132.64 | $135.87 | 4.34M |
| 1/2/2026 | $135.94 | $136.11 | $132.34 | $133.01 | 3.86M |
| 12/31/2025 | $136.62 | $137.58 | $135.57 | $135.72 | 2.19M |
| 12/30/2025 | $135.89 | $137.42 | $135.89 | $136.91 | 2.41M |
| 12/29/2025 | $136.50 | $137.16 | $136.16 | $136.62 | 2.77M |
| 12/26/2025 | $136.73 | $137.21 | $136.15 | $136.82 | 1.78M |
| 12/24/2025 | $136.01 | $137.99 | $135.81 | $136.78 | 1.46M |
| 12/23/2025 | $136.60 | $137.21 | $135.58 | $136.49 | 3.46M |
| 12/22/2025 | $136.09 | $138.52 | $135.95 | $136.95 | 5.57M |
| 12/19/2025 | $134.15 | $137.05 | $133.61 | $135.28 | 10.53M |
| 12/18/2025 | $133.30 | $135.41 | $132.96 | $133.99 | 4.26M |
| 12/17/2025 | $133.96 | $136.82 | $133.62 | $133.78 | 6.16M |
| 12/16/2025 | $132.03 | $133.05 | $131.17 | $132.01 | 4.39M |
| 12/15/2025 | $129.29 | $132.25 | $128.30 | $131.81 | 5.52M |
| 12/12/2025 | $128.93 | $130.60 | $128.19 | $128.39 | 3.58M |
| 12/11/2025 | $127.60 | $129.61 | $126.97 | $128.00 | 5.08M |
| 12/10/2025 | $125.45 | $128.83 | $124.46 | $127.57 | 4.73M |
| 12/9/2025 | $121.61 | $125.81 | $121.15 | $125.39 | 3.61M |
| 12/8/2025 | $124.22 | $124.22 | $120.92 | $122.01 | 4.03M |
| 12/5/2025 | $120.92 | $124.81 | $120.40 | $124.32 | 3.96M |
| 12/4/2025 | $120.15 | $121.00 | $119.22 | $120.82 | 4.02M |
| 12/3/2025 | $118.26 | $120.72 | $117.63 | $120.13 | 5.49M |
| 12/2/2025 | $118.65 | $120.09 | $117.37 | $118.50 | 6.68M |
| 12/1/2025 | $116.00 | $119.62 | $115.65 | $118.80 | 4.71M |
| 11/28/2025 | $116.76 | $117.79 | $116.40 | $116.99 | 2.52M |
| 11/26/2025 | $117.99 | $118.04 | $116.40 | $116.74 | 5.11M |
| 11/25/2025 | $114.47 | $119.24 | $114.47 | $118.56 | 7.73M |
| 11/24/2025 | $114.67 | $115.05 | $113.38 | $114.41 | 6.48M |
| 11/21/2025 | $112.17 | $115.69 | $111.84 | $114.26 | 6.87M |
| 11/20/2025 | $114.51 | $115.14 | $110.81 | $111.54 | 7.21M |
| 11/19/2025 | $115.50 | $115.91 | $114.08 | $114.44 | 4.52M |
| 11/18/2025 | $116.59 | $118.54 | $115.39 | $115.42 | 5.55M |
| 11/17/2025 | $120.74 | $121.33 | $116.70 | $117.60 | 5.19M |
| 11/14/2025 | $120.92 | $122.75 | $119.60 | $122.02 | 4.12M |
| 11/13/2025 | $121.51 | $123.40 | $121.00 | $121.19 | 3.72M |
| 11/12/2025 | $122.66 | $122.85 | $120.71 | $121.69 | 3.71M |
| 11/11/2025 | $120.28 | $123.46 | $120.00 | $122.53 | 4.43M |
| 11/10/2025 | $121.94 | $122.83 | $119.78 | $120.20 | 7.48M |
| 11/7/2025 | $125.50 | $125.76 | $117.15 | $120.88 | 11.76M |
| 11/6/2025 | $122.38 | $123.39 | $119.82 | $120.53 | 9.85M |
| 11/5/2025 | $122.00 | $124.09 | $121.60 | $122.50 | 4.58M |