Airbnb (ABNB)
NASDAQ:ABNB
Want to see ABNB full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
127.23
129.47
125.62
126.30
126.30
-1.10%
3,000,568
0.65
Mar 12, 2026
132.45
133.24
126.12
127.70
127.70
-4.27%
4,473,275
0.97
Mar 11, 2026
132.87
134.40
131.52
133.39
133.39
+0.72%
2,171,497
0.47
Mar 10, 2026
132.81
134.58
130.08
132.44
132.44
-1.19%
3,630,592
0.78
Mar 09, 2026
131.43
134.30
128.37
134.03
134.03
+0.60%
3,919,050
0.84
Mar 06, 2026
133.89
133.90
130.98
133.23
133.23
-1.93%
4,600,495
0.99
Mar 05, 2026
135.73
139.00
134.52
135.85
135.85
+0.23%
5,522,165
1.19
Mar 04, 2026
133.24
137.94
133.16
135.54
135.54
+1.88%
4,252,523
0.92
Mar 03, 2026
131.88
134.30
129.46
133.04
133.04
-0.17%
4,059,636
0.87
Mar 02, 2026
129.50
134.46
128.59
133.26
133.26
-1.37%
4,820,022
1.03
Feb 27, 2026
134.43
136.97
133.59
135.11
135.11
-1.36%
6,498,546
1.41
Feb 26, 2026
132.20
137.48
132.20
136.97
136.97
+3.75%
7,279,628
1.59
Feb 25, 2026
126.50
132.15
125.82
132.02
132.02
+5.06%
7,253,347
1.58
Feb 24, 2026
124.02
127.70
123.77
125.66
125.66
+2.20%
4,695,980
1.02
Feb 23, 2026
127.09
128.15
119.94
122.96
122.96
-3.85%
6,016,476
1.30
Feb 20, 2026
125.29
128.00
124.08
127.89
127.89
+1.65%
6,475,512
1.39
Rows: