Airbnb, Inc. (ABNB)
NASDAQ:ABNB
Want to see ABNB full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
134.76
136.11
131.73
132.35
132.35
-1.42%
3,097,906
0.81
May 21, 2026
134.67
135.07
130.15
134.25
134.25
-0.96%
4,173,979
1.08
May 20, 2026
131.40
136.46
128.20
135.55
135.55
+3.35%
6,548,459
1.69
May 19, 2026
133.07
135.50
130.01
131.16
131.16
-2.34%
3,795,679
0.97
May 18, 2026
133.50
137.26
132.35
134.30
134.30
+1.09%
3,739,508
0.95
May 15, 2026
132.91
134.01
131.23
132.85
132.85
-0.61%
2,800,395
0.70
May 14, 2026
133.00
134.66
132.61
133.67
133.67
+0.53%
2,656,233
0.67
May 13, 2026
134.69
134.93
131.95
132.97
132.97
-1.85%
3,440,911
0.85
May 12, 2026
137.58
138.52
134.30
135.48
135.48
-1.15%
4,419,932
1.06
May 11, 2026
141.75
146.29
136.91
137.05
137.05
-3.14%
5,132,477
1.23
May 08, 2026
138.13
146.97
137.25
141.49
141.49
+0.73%
7,842,947
1.90
May 07, 2026
140.50
142.19
138.64
140.46
140.46
+0.41%
7,248,337
1.77
May 06, 2026
141.61
143.90
138.95
139.88
139.88
+0.11%
4,379,791
1.07
May 05, 2026
139.00
140.82
138.23
139.73
139.73
+0.63%
3,117,989
0.76
May 04, 2026
142.71
143.52
138.50
138.86
138.86
-1.98%
3,160,350
0.76
May 01, 2026
141.32
143.48
140.82
141.66
141.66
+0.93%
2,528,313
0.60
Apr 30, 2026
142.00
142.00
138.64
140.36
140.36
+0.06%
2,857,632
0.68
Apr 29, 2026
136.25
140.36
135.95
140.28
140.28
+0.89%
3,483,620
0.82
Apr 28, 2026
140.93
141.70
138.24
139.04
139.04
-1.43%
4,225,585
1.00
Apr 27, 2026
140.97
143.67
140.00
141.06
141.06
-1.23%
2,252,024
0.53
Apr 24, 2026
140.17
142.99
138.66
142.82
142.82
+0.67%
2,705,668
0.64
Apr 23, 2026
143.99
143.99
139.81
141.87
141.87
-1.60%
3,189,333
0.75
Apr 22, 2026
146.48
147.25
142.75
144.18
144.18
+1.07%
4,081,778
0.96
Apr 21, 2026
143.88
145.77
142.18
142.65
142.65
-0.65%
3,310,401
0.78
Apr 20, 2026
141.00
143.87
140.34
143.59
143.59
+1.44%
2,768,678
0.65
Apr 17, 2026
139.91
143.30
139.20
141.55
141.55
+2.71%
4,056,791
0.95
Apr 16, 2026
138.87
139.95
136.91
137.81
137.81
+0.22%
2,692,580
0.64
Apr 15, 2026
134.51
138.05
134.10
137.51
137.51
+2.73%
3,562,351
0.84
Apr 14, 2026
130.50
134.66
130.47
133.85
133.85
+2.71%
3,113,508
0.73
Apr 13, 2026
127.20
130.65
125.36
130.32
130.32
+1.05%
3,256,972
0.75
Apr 10, 2026
128.87
130.54
124.84
128.96
128.96
-0.15%
3,572,699
0.82
Apr 09, 2026
130.45
130.96
126.80
129.16
129.16
-1.70%
3,653,657
0.84
Apr 08, 2026
130.99
134.26
130.49
131.40
131.40
+5.15%
3,796,540
0.87
Apr 07, 2026
126.40
126.82
123.41
124.97
124.97
-1.45%
2,735,296
0.62
Apr 06, 2026
124.30
127.25
124.28
126.81
126.81
+1.49%
2,527,902
0.58
Apr 03, 2026
122.80
126.18
121.51
124.95
124.95
0.00%
0
0.00
Apr 02, 2026
122.80
126.18
121.51
124.95
124.95
-0.19%
3,094,935
0.69
Apr 01, 2026
126.39
127.50
122.87
125.19
125.19
-0.86%
2,926,264
0.65
Mar 31, 2026
125.07
127.06
123.17
126.28
126.28
+2.58%
3,644,160
0.82
Mar 30, 2026
123.90
126.06
122.84
123.10
123.10
+0.19%
3,022,691
0.68
Mar 27, 2026
129.22
129.92
122.46
122.87
122.87
-6.25%
4,203,927
0.95
Mar 26, 2026
131.89
134.83
130.38
131.06
131.06
-0.57%
3,353,058
0.76
Mar 25, 2026
130.89
132.94
129.89
131.81
131.81
+1.39%
2,731,328
0.62
Mar 24, 2026
132.20
132.20
128.42
130.00
130.00
-1.95%
3,166,876
0.72
Mar 23, 2026
130.29
134.03
129.98
132.59
132.59
+3.17%
3,566,201
0.81
Mar 20, 2026
130.03
130.71
127.70
128.52
128.52
-1.74%
7,046,880
1.58
Mar 19, 2026
129.95
131.40
128.76
130.79
130.79
-0.26%
3,536,028
0.79
Mar 18, 2026
131.20
134.00
130.99
131.13
131.13
-0.62%
3,071,596
0.68
Mar 17, 2026
129.60
133.54
129.55
131.95
131.95
+2.83%
2,808,586
0.62
Mar 16, 2026
127.28
129.24
126.91
128.32
128.32
+1.60%
3,048,803
0.66
Rows: