Education
About Us
Working with TipRanks
Follow Us
Airbnb (ABNB)
NASDAQ:ABNB
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 03, 2025
126.46
127.33
124.62
126.80
126.80
+0.21%
4,053,762
0.82
Oct 31, 2025
126.18
127.15
125.26
126.54
126.54
+0.16%
3,432,007
0.69
Oct 30, 2025
125.47
128.28
125.26
126.34
126.34
-0.11%
3,973,162
0.79
Oct 29, 2025
127.87
128.68
125.47
126.48
126.48
-1.20%
4,985,613
1.00
Oct 28, 2025
129.59
130.05
127.67
128.01
128.01
-0.82%
4,414,090
0.89
Oct 27, 2025
128.23
129.54
126.38
129.07
129.07
+0.84%
3,815,089
0.76
Oct 24, 2025
127.65
129.06
127.35
127.99
127.99
+0.50%
3,344,365
0.67
Oct 23, 2025
127.53
128.80
126.74
127.35
127.35
-0.12%
3,239,443
0.65
Oct 22, 2025
128.52
128.97
127.31
127.50
127.50
-0.82%
3,292,727
0.66
Oct 21, 2025
126.87
129.50
126.68
128.56
128.56
+1.06%
3,331,492
0.67
Oct 20, 2025
126.11
128.50
125.79
127.21
127.21
+1.03%
3,976,753
0.80
Oct 17, 2025
123.07
126.40
122.81
125.91
125.91
+2.46%
4,479,100
0.91
Oct 16, 2025
124.26
126.97
122.05
122.89
122.89
-1.10%
5,254,222
1.08
Oct 15, 2025
124.34
125.88
122.69
124.26
124.26
+1.11%
5,677,933
1.17
Oct 14, 2025
117.69
124.47
117.69
122.89
122.89
+3.39%
6,171,640
1.29
Oct 13, 2025
118.91
119.80
118.25
118.86
118.86
+0.57%
3,344,832
0.70
Oct 10, 2025
120.30
120.58
116.32
118.19
118.19
-1.63%
5,107,060
1.07
Oct 09, 2025
120.46
121.42
119.56
120.15
120.15
+0.13%
3,415,243
0.71
Oct 08, 2025
120.24
120.77
118.91
119.99
119.99
+0.12%
4,407,384
0.92
Oct 07, 2025
120.49
121.10
119.14
119.85
119.85
-0.42%
4,415,874
0.92
Oct 06, 2025
120.73
123.15
120.05
120.35
120.35
+0.11%
5,474,253
1.15
Oct 03, 2025
121.65
122.25
119.84
120.22
120.22
-1.05%
5,911,349
1.25
Rows: