Airbnb (ABNB)
NASDAQ:ABNB
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 19, 2026
123.84
126.04
122.67
125.81
125.81
+1.24%
6,228,942
1.35
Feb 18, 2026
124.18
126.02
122.50
124.27
124.27
+0.03%
4,518,888
0.97
Feb 17, 2026
122.08
127.65
122.08
124.23
124.23
+2.37%
6,695,428
1.45
Feb 16, 2026
126.47
127.01
119.66
121.35
121.35
0.00%
0
0.00
Feb 13, 2026
126.47
127.01
119.66
121.35
121.35
+4.65%
11,008,600
2.41
Feb 12, 2026
119.55
121.48
115.53
115.96
115.96
-3.00%
10,090,660
2.26
Feb 11, 2026
120.96
122.35
118.13
119.55
119.55
-1.45%
5,842,371
1.32
Feb 10, 2026
120.44
121.88
119.35
120.32
120.32
-0.82%
5,512,685
1.23
Feb 09, 2026
121.81
122.49
120.25
121.31
121.31
-0.71%
4,915,178
1.07
Feb 06, 2026
121.27
122.84
119.76
122.18
122.18
+0.75%
5,352,847
1.15
Feb 05, 2026
124.24
125.00
120.79
121.27
121.27
-2.68%
4,057,778
0.87
Feb 04, 2026
123.15
125.51
120.20
124.61
124.61
+2.08%
5,452,467
1.17
Feb 03, 2026
130.24
131.06
120.10
122.08
122.08
-7.03%
6,834,497
1.48
Feb 02, 2026
129.50
132.48
128.39
131.31
131.31
+1.50%
3,220,623
0.70
Jan 30, 2026
130.97
131.56
129.06
129.37
129.37
-1.82%
3,505,684
0.76
Jan 29, 2026
131.75
132.58
130.10
131.77
131.77
+0.17%
4,251,647
0.92
Rows: