Want to see ABNB full AI Analyst Report?
Airbnb (ABNB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 166.67 | 166.85 | 164.10 | 164.39 | 164.39 | -1.24% | 4,023,554 | 0.87 |
| Oct 29, 2026 | 167.19 | 168.53 | 165.76 | 166.45 | 166.45 | +0.24% | 2,554,520 | 0.55 |
| Oct 28, 2026 | 168.43 | 169.46 | 164.83 | 166.05 | 166.05 | -1.64% | 2,676,862 | 0.58 |
| Oct 27, 2026 | 171.32 | 171.55 | 167.27 | 168.82 | 168.82 | -1.30% | 3,083,661 | 0.67 |
| Oct 26, 2026 | 171.18 | 172.17 | 169.27 | 171.05 | 171.05 | -0.56% | 2,090,076 | 0.45 |
| Oct 23, 2026 | 173.87 | 174.49 | 171.50 | 172.01 | 172.01 | -2.13% | 2,536,310 | 0.54 |
| Oct 22, 2026 | 172.46 | 176.55 | 172.46 | 175.76 | 175.76 | +1.19% | 3,577,785 | 0.76 |
| Oct 21, 2026 | 175.94 | 177.58 | 173.20 | 173.69 | 173.69 | -1.84% | 3,273,214 | 0.70 |
| Oct 20, 2026 | 176.31 | 179.13 | 175.84 | 176.94 | 176.94 | +0.84% | 2,673,165 | 0.57 |
| Oct 19, 2026 | 174.54 | 175.82 | 172.48 | 175.46 | 175.46 | +1.01% | 2,905,187 | 0.62 |
| Oct 16, 2026 | 175.43 | 176.98 | 171.55 | 173.70 | 173.70 | -0.33% | 4,755,270 | 1.02 |
| Oct 15, 2026 | 168.01 | 174.85 | 167.07 | 174.28 | 174.28 | +4.32% | 5,436,072 | 1.18 |
| Oct 14, 2026 | 165.56 | 167.50 | 163.82 | 167.06 | 167.06 | +0.89% | 3,779,962 | 0.81 |
| Oct 13, 2026 | 163.12 | 165.92 | 162.72 | 165.58 | 165.58 | +1.27% | 2,385,839 | 0.51 |
| Oct 12, 2026 | 167.21 | 167.45 | 162.55 | 163.50 | 163.50 | -1.43% | 3,424,671 | 0.73 |
| Oct 09, 2026 | 162.94 | 166.08 | 162.16 | 165.87 | 165.87 | +1.62% | 2,038,176 | 0.44 |
| Oct 08, 2026 | 160.22 | 164.65 | 159.61 | 163.23 | 163.23 | +1.62% | 3,451,026 | 0.74 |
| Oct 07, 2026 | 159.21 | 161.57 | 158.66 | 160.63 | 160.63 | +0.15% | 2,540,290 | 0.54 |
| Oct 06, 2026 | 164.32 | 164.89 | 159.07 | 160.39 | 160.39 | -2.24% | 3,394,467 | 0.72 |
| Oct 05, 2026 | 162.84 | 164.86 | 161.85 | 164.07 | 164.07 | +1.01% | 4,160,892 | 0.89 |
| Oct 02, 2026 | 164.13 | 164.91 | 161.29 | 162.43 | 162.43 | +1.22% | 3,443,509 | 0.74 |
| Oct 01, 2026 | 161.15 | 161.75 | 157.80 | 160.47 | 160.47 | -0.11% | 4,803,054 | 1.04 |
| Sep 30, 2026 | 158.10 | 162.46 | 157.00 | 160.65 | 160.65 | +2.35% | 4,604,885 | 1.01 |
| Sep 29, 2026 | 156.10 | 158.40 | 153.70 | 156.96 | 156.96 | +0.56% | 4,396,012 | 0.97 |
| Sep 28, 2026 | 155.94 | 158.70 | 154.11 | 156.08 | 156.08 | -0.88% | 3,917,670 | 0.87 |
| Sep 25, 2026 | 152.18 | 158.64 | 151.18 | 157.47 | 157.47 | +4.02% | 5,479,672 | 1.22 |
| Sep 24, 2026 | 150.70 | 153.97 | 149.68 | 151.39 | 151.39 | +1.21% | 8,597,725 | 1.94 |
| Sep 23, 2026 | 159.52 | 160.20 | 149.00 | 149.58 | 149.58 | -7.56% | 13,684,340 | 3.18 |
| Sep 22, 2026 | 169.08 | 169.60 | 160.70 | 161.81 | 161.81 | -3.01% | 4,961,798 | 1.16 |
| Sep 21, 2026 | 166.56 | 167.97 | 164.70 | 166.84 | 166.84 | +0.37% | 3,301,798 | 0.77 |
| Sep 18, 2026 | 165.47 | 167.34 | 164.80 | 166.22 | 166.22 | +0.17% | 9,501,790 | 2.27 |
| Sep 17, 2026 | 169.31 | 169.31 | 165.00 | 165.93 | 165.93 | -0.94% | 3,176,246 | 0.76 |
| Sep 16, 2026 | 167.49 | 170.53 | 166.60 | 167.51 | 167.51 | -0.48% | 3,170,199 | 0.74 |
| Sep 15, 2026 | 168.88 | 169.77 | 166.63 | 168.32 | 168.32 | -1.37% | 2,425,271 | 0.57 |
| Sep 14, 2026 | 170.47 | 173.51 | 168.65 | 170.65 | 170.65 | +0.27% | 2,866,043 | 0.67 |
| Sep 11, 2026 | 170.03 | 170.43 | 167.65 | 170.19 | 170.19 | +1.52% | 2,801,157 | 0.65 |
| Sep 10, 2026 | 167.79 | 170.13 | 165.83 | 167.65 | 167.65 | -1.17% | 3,955,423 | 0.92 |
| Sep 09, 2026 | 172.98 | 174.40 | 168.90 | 169.63 | 169.63 | -2.81% | 4,895,972 | 1.14 |
| Sep 08, 2026 | 181.64 | 182.79 | 173.03 | 174.54 | 174.54 | -4.07% | 7,046,467 | 1.66 |
| Sep 07, 2026 | 183.15 | 184.51 | 181.16 | 181.94 | 181.94 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 183.15 | 184.51 | 181.16 | 181.94 | 181.94 | -1.79% | 3,408,787 | 0.79 |
| Sep 03, 2026 | 184.26 | 187.36 | 183.68 | 185.25 | 185.25 | +1.09% | 4,975,826 | 1.16 |
| Sep 02, 2026 | 183.28 | 183.56 | 180.16 | 183.26 | 183.26 | +0.39% | 3,412,343 | 0.80 |
| Sep 01, 2026 | 182.53 | 184.22 | 180.75 | 182.55 | 182.55 | -0.37% | 4,305,178 | 1.01 |
| Aug 31, 2026 | 188.22 | 189.33 | 181.84 | 183.22 | 183.22 | -3.28% | 7,601,774 | 1.81 |
| Aug 28, 2026 | 184.67 | 191.49 | 184.67 | 189.43 | 189.43 | +2.73% | 4,829,305 | 1.15 |
| Aug 27, 2026 | 187.86 | 188.72 | 184.05 | 184.40 | 184.40 | -1.95% | 4,793,691 | 1.14 |
| Aug 26, 2026 | 190.30 | 192.43 | 187.90 | 188.07 | 188.07 | -1.28% | 3,372,772 | 0.80 |
| Aug 25, 2026 | 190.13 | 191.36 | 189.03 | 190.50 | 190.50 | +0.15% | 4,504,294 | 1.08 |
| Aug 24, 2026 | 189.00 | 193.45 | 188.53 | 190.21 | 190.21 | +1.55% | 5,598,787 | 1.35 |