Education
About Us
Working with TipRanks
Follow Us
Airbnb (ABNB)
NASDAQ:ABNB
Time Period
1Y
Events
Historical Prices
Rows:
Jan 15, 2026
134.54
135.50
131.93
132.60
132.60
-0.14%
4,662,441
0.98
Jan 14, 2026
139.50
139.65
130.15
132.79
132.79
-5.20%
7,681,559
1.63
Jan 13, 2026
138.14
140.19
136.50
140.07
140.07
+1.13%
4,109,111
0.87
Jan 12, 2026
139.28
140.24
137.02
138.51
138.51
-0.55%
3,371,083
0.71
Jan 09, 2026
140.01
141.40
137.91
139.27
139.27
+0.44%
4,578,134
0.97
Jan 08, 2026
136.11
138.78
134.55
138.66
138.66
+1.18%
3,593,052
0.76
Jan 07, 2026
137.65
139.55
136.83
137.04
137.04
-0.71%
3,585,125
0.76
Jan 06, 2026
135.95
138.38
135.95
138.02
138.02
+1.58%
3,112,977
0.65
Jan 05, 2026
133.10
137.96
132.64
135.87
135.87
+2.15%
4,336,138
0.90
Jan 02, 2026
135.94
136.11
132.34
133.01
133.01
-2.00%
3,863,838
0.80
Dec 31, 2025
136.62
137.58
135.57
135.72
135.72
-0.87%
2,188,111
0.45
Dec 30, 2025
135.89
137.42
135.89
136.91
136.91
+0.21%
2,406,200
0.50
Dec 29, 2025
136.50
137.16
136.16
136.62
136.62
-0.15%
2,773,301
0.57
Dec 26, 2025
136.73
137.21
136.15
136.82
136.82
+0.03%
1,776,009
0.36
Dec 24, 2025
136.01
137.99
135.81
136.78
136.78
+0.21%
1,457,175
0.30
Dec 23, 2025
136.60
137.21
135.58
136.49
136.49
-0.34%
3,464,822
0.70
Dec 22, 2025
136.09
138.52
135.95
136.95
136.95
+1.23%
5,568,207
1.13
Dec 19, 2025
134.15
137.05
133.61
135.28
135.28
+0.96%
10,530,750
2.17
Dec 18, 2025
133.30
135.41
132.96
133.99
133.99
+0.16%
4,257,799
0.86
Dec 17, 2025
133.96
136.82
133.62
133.78
133.78
+1.34%
6,158,389
1.26
Dec 16, 2025
132.03
133.05
131.17
132.01
132.01
+0.15%
4,390,926
0.89
Dec 15, 2025
129.29
132.25
128.30
131.81
131.81
+2.66%
5,518,099
1.12
Dec 12, 2025
128.93
130.60
128.19
128.39
128.39
+0.30%
3,581,154
0.72
Dec 11, 2025
127.60
129.61
126.97
128.00
128.00
+0.34%
5,075,704
1.02
Dec 10, 2025
125.45
128.83
124.46
127.57
127.57
+1.74%
4,731,221
0.95
Dec 09, 2025
121.61
125.81
121.15
125.39
125.39
+2.77%
3,609,041
0.72
Dec 08, 2025
124.22
124.22
120.92
122.01
122.01
-1.86%
4,030,344
0.81
Dec 05, 2025
120.92
124.81
120.40
124.32
124.32
+2.90%
3,962,329
0.79
Dec 04, 2025
120.15
121.00
119.22
120.82
120.82
+0.57%
4,024,055
0.80
Dec 03, 2025
118.26
120.72
117.63
120.13
120.13
+1.38%
5,485,468
1.09
Dec 02, 2025
118.65
120.09
117.37
118.50
118.50
-0.25%
6,681,480
1.34
Dec 01, 2025
116.00
119.62
115.65
118.80
118.80
+1.55%
4,713,156
0.94
Nov 28, 2025
116.76
117.79
116.40
116.99
116.99
+0.21%
2,522,283
0.50
Nov 26, 2025
117.99
118.04
116.40
116.74
116.74
-1.54%
5,112,234
1.02
Nov 25, 2025
114.47
119.24
114.47
118.56
118.56
+3.63%
7,731,122
1.57
Nov 24, 2025
114.67
115.05
113.38
114.41
114.41
+0.13%
6,476,412
1.32
Nov 21, 2025
112.17
115.69
111.84
114.26
114.26
+2.44%
6,866,157
1.42
Nov 20, 2025
114.51
115.14
110.81
111.54
111.54
-2.53%
7,206,680
1.50
Nov 19, 2025
115.50
115.91
114.08
114.44
114.44
-0.85%
4,516,081
0.95
Nov 18, 2025
116.59
118.54
115.39
115.42
115.42
-1.85%
5,547,169
1.17
Nov 17, 2025
120.74
121.33
116.70
117.60
117.60
-3.62%
5,187,054
1.10
Nov 14, 2025
120.92
122.75
119.60
122.02
122.02
+0.68%
4,119,734
0.87
Nov 13, 2025
121.51
123.40
121.00
121.19
121.19
-0.41%
3,715,970
0.78
Nov 12, 2025
122.66
122.85
120.71
121.69
121.69
-0.69%
3,713,821
0.78
Nov 11, 2025
120.28
123.46
120.00
122.53
122.53
+1.94%
4,425,011
0.92
Nov 10, 2025
121.94
122.83
119.78
120.20
120.20
-0.56%
7,481,669
1.57
Nov 07, 2025
125.50
125.76
117.15
120.88
120.88
+0.29%
11,755,950
2.51
Nov 06, 2025
122.38
123.39
119.82
120.53
120.53
-1.61%
9,853,439
2.13
Nov 05, 2025
122.00
124.09
121.60
122.50
122.50
+0.12%
4,580,421
0.95
Nov 04, 2025
125.50
125.99
121.93
122.35
122.35
-3.51%
5,967,308
1.21
Rows: