ABNB
NASDAQAfter HoursAirbnb, Inc.
$132.01
+$0.20 (+0.15%)
As of 10:31 AM
Open
$132.03
High
$133.02
Low
$131.17
Prev Close
$131.81
52W High
$163.93
52W Low
$99.88
Volume
4.39M
Mkt Cap
$81.65B
Airbnb, Inc.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/4/2025 | $125.50 | $125.99 | $121.93 | $122.35 | 5.97M |
| 11/3/2025 | $126.46 | $127.33 | $124.62 | $126.80 | 4.05M |
| 10/31/2025 | $126.18 | $127.15 | $125.26 | $126.54 | 3.48M |
| 10/30/2025 | $125.47 | $128.28 | $125.26 | $126.34 | 4.01M |
| 10/29/2025 | $127.87 | $128.68 | $125.47 | $126.48 | 5.10M |
| 10/28/2025 | $129.59 | $130.05 | $127.67 | $128.01 | 4.46M |
| 10/27/2025 | $128.23 | $129.54 | $126.38 | $129.07 | 3.84M |
| 10/24/2025 | $127.65 | $129.06 | $127.35 | $127.99 | 3.34M |
| 10/23/2025 | $127.53 | $128.80 | $126.74 | $127.35 | 3.24M |
| 10/22/2025 | $128.52 | $128.97 | $127.31 | $127.50 | 3.29M |
| 10/21/2025 | $126.87 | $129.50 | $126.68 | $128.56 | 3.33M |
| 10/20/2025 | $126.11 | $128.50 | $125.79 | $127.21 | 3.98M |
| 10/17/2025 | $123.07 | $126.40 | $122.81 | $125.91 | 4.48M |
| 10/16/2025 | $124.26 | $126.97 | $122.05 | $122.89 | 5.25M |
| 10/15/2025 | $124.34 | $125.88 | $122.69 | $124.26 | 5.68M |
| 10/14/2025 | $117.69 | $124.47 | $117.69 | $122.89 | 6.17M |
| 10/13/2025 | $118.91 | $119.80 | $118.25 | $118.86 | 3.34M |
| 10/10/2025 | $120.30 | $120.58 | $116.32 | $118.19 | 5.11M |
| 10/9/2025 | $120.46 | $121.42 | $119.56 | $120.15 | 3.42M |
| 10/8/2025 | $120.24 | $120.77 | $118.91 | $119.99 | 4.41M |
| 10/7/2025 | $120.49 | $121.10 | $119.14 | $119.85 | 4.42M |
| 10/6/2025 | $120.73 | $123.15 | $120.05 | $120.35 | 5.47M |
| 10/3/2025 | $121.65 | $122.25 | $119.84 | $120.22 | 5.91M |
| 10/2/2025 | $122.47 | $122.50 | $120.02 | $121.49 | 4.56M |
| 10/1/2025 | $120.85 | $122.61 | $120.79 | $122.32 | 3.44M |
| 9/30/2025 | $122.90 | $123.08 | $120.52 | $121.42 | 3.73M |
| 9/29/2025 | $124.44 | $124.58 | $122.83 | $122.92 | 3.87M |
| 9/26/2025 | $122.20 | $123.91 | $121.65 | $123.70 | 2.90M |
| 9/25/2025 | $122.91 | $122.91 | $121.12 | $121.75 | 3.63M |
| 9/24/2025 | $123.50 | $125.59 | $122.08 | $123.08 | 4.06M |
| 9/23/2025 | $125.44 | $126.86 | $123.05 | $123.50 | 5.63M |
| 9/22/2025 | $125.65 | $126.64 | $123.35 | $125.44 | 5.59M |
| 9/19/2025 | $126.33 | $127.85 | $125.19 | $127.04 | 9.14M |
| 9/18/2025 | $123.74 | $125.72 | $123.60 | $125.47 | 4.24M |