Airbnb, Inc.ABNBNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/20/2026 | $130.03 | $130.71 | $127.70 | $128.52 | 7.04M |
| 3/19/2026 | $129.95 | $131.40 | $128.76 | $130.79 | 3.54M |
| 3/18/2026 | $131.20 | $134.00 | $130.99 | $131.13 | 3.07M |
| 3/17/2026 | $129.60 | $133.54 | $129.55 | $131.95 | 2.81M |
| 3/16/2026 | $127.28 | $129.24 | $126.91 | $128.32 | 3.05M |
| 3/13/2026 | $127.23 | $129.47 | $125.62 | $126.30 | 3.00M |
| 3/12/2026 | $132.45 | $133.24 | $126.12 | $127.70 | 4.47M |
| 3/11/2026 | $132.87 | $134.40 | $131.52 | $133.39 | 2.17M |
| 3/10/2026 | $132.81 | $134.58 | $130.07 | $132.44 | 3.63M |
| 3/9/2026 | $131.43 | $134.30 | $128.37 | $134.03 | 3.92M |
| 3/6/2026 | $133.89 | $133.90 | $130.98 | $133.23 | 4.60M |
| 3/5/2026 | $135.73 | $139.00 | $134.52 | $135.85 | 5.52M |
| 3/4/2026 | $133.24 | $137.94 | $133.16 | $135.54 | 4.25M |
| 3/3/2026 | $131.88 | $134.30 | $129.46 | $133.04 | 4.06M |
| 3/2/2026 | $129.50 | $134.46 | $128.59 | $133.26 | 4.82M |
| 2/27/2026 | $134.43 | $136.97 | $133.59 | $135.11 | 6.50M |
| 2/26/2026 | $132.20 | $137.48 | $132.20 | $136.97 | 7.28M |
| 2/25/2026 | $126.50 | $132.15 | $125.82 | $132.02 | 7.25M |
| 2/24/2026 | $124.02 | $127.70 | $123.77 | $125.66 | 4.70M |
| 2/23/2026 | $127.09 | $128.15 | $119.94 | $122.96 | 6.02M |
| 2/20/2026 | $125.29 | $128.00 | $124.08 | $127.89 | 6.48M |
| 2/19/2026 | $123.84 | $126.04 | $122.67 | $125.81 | 6.23M |
| 2/18/2026 | $124.18 | $126.02 | $122.50 | $124.27 | 4.52M |
| 2/17/2026 | $122.08 | $127.65 | $122.08 | $124.23 | 6.70M |
| 2/13/2026 | $126.47 | $127.01 | $119.66 | $121.35 | 11.01M |
| 2/12/2026 | $119.55 | $121.48 | $115.53 | $115.96 | 10.09M |
| 2/11/2026 | $120.96 | $122.35 | $118.13 | $119.55 | 5.84M |
| 2/10/2026 | $120.44 | $121.88 | $119.35 | $120.32 | 5.51M |
| 2/9/2026 | $121.81 | $122.49 | $120.25 | $121.31 | 4.92M |
| 2/6/2026 | $121.27 | $122.84 | $119.76 | $122.18 | 5.35M |
| 2/5/2026 | $124.24 | $125.00 | $120.79 | $121.27 | 4.06M |
| 2/4/2026 | $123.15 | $125.51 | $120.20 | $124.61 | 5.46M |
| 2/3/2026 | $130.24 | $131.06 | $120.10 | $122.08 | 6.83M |
| 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 |