5 DAY PERFORMANCE
-5.39%
1 MONTH PERFORMANCE
+5.69%
3 MONTH PERFORMANCE
+9.70%
6 MONTH PERFORMANCE
+11.20%
YEAR-TO-DATE PERFORMANCE
-1.25%
1 YEAR PERFORMANCE
+10.16%
Airbnb Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $141.60 | $139.88 (-1.21%) | $143.90 | $138.95 | 4.37 M | $85.71 B |
| 05/05/2026 | $139.00 | $139.73 (0.53%) | $140.82 | $138.23 | 3.12 M | $85.65 B |
| 05/04/2026 | $142.71 | $138.86 (-2.7%) | $143.52 | $138.50 | 3.16 M | $85.12 B |
| 05/01/2026 | $141.32 | $141.66 (0.24%) | $143.48 | $140.82 | 2.53 M | $86.84 B |
| 04/30/2026 | $142.00 | $140.36 (-1.15%) | $142.00 | $138.64 | 2.86 M | $86.04 B |
| 04/29/2026 | $136.25 | $140.28 (2.96%) | $140.36 | $135.95 | 3.49 M | $85.99 B |
| 04/28/2026 | $140.93 | $139.04 (-1.34%) | $141.70 | $138.24 | 4.23 M | $85.23 B |
| 04/27/2026 | $140.97 | $141.06 (0.06%) | $143.67 | $140.00 | 2.25 M | $86.47 B |
| 04/24/2026 | $140.17 | $142.82 (1.89%) | $142.99 | $138.66 | 2.71 M | $87.55 B |
| 04/23/2026 | $143.99 | $141.87 (-1.47%) | $143.99 | $139.81 | 3.19 M | $86.97 B |
| 04/22/2026 | $146.48 | $144.18 (-1.57%) | $147.25 | $142.75 | 4.08 M | $88.38 B |
| 04/21/2026 | $143.88 | $142.65 (-0.85%) | $145.77 | $142.18 | 3.31 M | $87.44 B |
| 04/20/2026 | $141.00 | $143.59 (1.84%) | $143.87 | $140.34 | 2.77 M | $88.02 B |
| 04/17/2026 | $139.91 | $141.55 (1.17%) | $143.30 | $139.20 | 4.06 M | $86.77 B |
| 04/16/2026 | $138.87 | $137.81 (-0.76%) | $139.95 | $136.91 | 2.69 M | $84.48 B |
| 04/15/2026 | $134.51 | $137.51 (2.23%) | $138.05 | $134.10 | 3.56 M | $84.29 B |
| 04/14/2026 | $130.50 | $133.85 (2.57%) | $134.66 | $130.47 | 3.11 M | $82.05 B |
| 04/13/2026 | $127.20 | $130.32 (2.45%) | $130.65 | $125.36 | 3.26 M | $79.89 B |
| 04/10/2026 | $128.87 | $128.96 (0.07%) | $130.54 | $124.84 | 3.57 M | $79.05 B |
| 04/09/2026 | $130.45 | $129.16 (-0.99%) | $130.96 | $126.80 | 3.65 M | $79.18 B |
| 04/08/2026 | $130.99 | $131.40 (0.31%) | $134.26 | $130.49 | 3.80 M | $80.55 B |
| 04/07/2026 | $126.40 | $124.97 (-1.13%) | $126.82 | $123.41 | 2.74 M | $76.61 B |
| 04/06/2026 | $124.30 | $126.81 (2.02%) | $127.25 | $124.28 | 2.53 M | $77.73 B |
| 04/02/2026 | $122.80 | $124.95 (1.75%) | $126.18 | $121.51 | 3.09 M | $76.59 B |
| 04/01/2026 | $126.39 | $125.19 (-0.95%) | $127.50 | $122.87 | 2.93 M | $76.74 B |
| 03/31/2026 | $125.07 | $126.28 (0.97%) | $127.06 | $123.17 | 3.64 M | $77.41 B |
| 03/30/2026 | $123.90 | $123.10 (-0.65%) | $126.06 | $122.84 | 3.02 M | $75.46 B |
| 03/27/2026 | $129.22 | $122.87 (-4.91%) | $129.92 | $122.46 | 4.21 M | $75.32 B |
| 03/26/2026 | $131.89 | $131.06 (-0.63%) | $134.83 | $130.38 | 3.35 M | $80.34 B |
| 03/25/2026 | $130.89 | $131.81 (0.7%) | $132.94 | $129.89 | 2.73 M | $80.80 B |
| 03/24/2026 | $132.20 | $130.00 (-1.66%) | $132.20 | $128.42 | 3.17 M | $79.69 B |
| 03/23/2026 | $130.29 | $132.59 (1.77%) | $134.03 | $129.98 | 3.57 M | $81.28 B |
| 03/20/2026 | $130.03 | $128.52 (-1.16%) | $130.71 | $127.70 | 7.05 M | $78.78 B |
| 03/19/2026 | $129.95 | $130.79 (0.65%) | $131.40 | $128.76 | 3.54 M | $80.17 B |
| 03/18/2026 | $131.20 | $131.13 (-0.05%) | $134.00 | $130.99 | 3.07 M | $80.38 B |
| 03/17/2026 | $129.60 | $131.95 (1.81%) | $133.54 | $129.55 | 2.81 M | $80.89 B |
| 03/16/2026 | $127.28 | $128.32 (0.82%) | $129.24 | $126.91 | 3.05 M | $78.66 B |
| 03/13/2026 | $127.23 | $126.30 (-0.73%) | $129.47 | $125.62 | 3.00 M | $77.42 B |
| 03/12/2026 | $132.45 | $127.70 (-3.59%) | $133.24 | $126.12 | 4.47 M | $78.28 B |
| 03/11/2026 | $132.87 | $133.39 (0.39%) | $134.40 | $131.52 | 2.17 M | $81.77 B |
| 03/10/2026 | $132.81 | $132.44 (-0.28%) | $134.58 | $130.07 | 3.63 M | $81.19 B |
| 03/09/2026 | $131.43 | $134.03 (1.98%) | $134.30 | $128.37 | 3.92 M | $82.16 B |
| 03/06/2026 | $133.89 | $133.23 (-0.49%) | $133.90 | $130.98 | 4.60 M | $81.67 B |
| 03/05/2026 | $135.73 | $135.85 (0.09%) | $139.00 | $134.52 | 5.52 M | $83.28 B |
| 03/04/2026 | $133.24 | $135.54 (1.73%) | $137.94 | $133.16 | 4.25 M | $83.09 B |
| 03/03/2026 | $131.88 | $133.04 (0.88%) | $134.30 | $129.46 | 4.06 M | $81.55 B |
| 03/02/2026 | $129.50 | $133.26 (2.9%) | $134.46 | $128.59 | 4.82 M | $81.69 B |
| 02/27/2026 | $134.43 | $135.11 (0.51%) | $136.97 | $133.59 | 6.50 M | $82.82 B |
| 02/26/2026 | $132.20 | $136.97 (3.61%) | $137.48 | $132.20 | 7.28 M | $83.96 B |
| 02/25/2026 | $126.50 | $132.02 (4.36%) | $132.15 | $125.82 | 7.25 M | $80.93 B |
| 02/24/2026 | $124.02 | $125.66 (1.32%) | $127.70 | $123.77 | 4.70 M | $77.03 B |
| 02/23/2026 | $127.09 | $122.96 (-3.25%) | $128.15 | $119.94 | 6.02 M | $75.37 B |
| 02/20/2026 | $125.29 | $127.89 (2.08%) | $128.00 | $124.08 | 6.48 M | $78.40 B |
| 02/19/2026 | $123.84 | $125.81 (1.59%) | $126.04 | $122.67 | 6.23 M | $77.12 B |
| 02/18/2026 | $124.18 | $124.27 (0.07%) | $126.02 | $122.50 | 4.52 M | $76.18 B |
| 02/17/2026 | $122.08 | $124.23 (1.76%) | $127.65 | $122.08 | 6.70 M | $76.15 B |
| 02/13/2026 | $126.47 | $121.35 (-4.05%) | $127.01 | $119.66 | 11.01 M | $74.39 B |
| 02/12/2026 | $119.55 | $115.96 (-3%) | $121.48 | $115.53 | 10.09 M | $71.08 B |
| 02/11/2026 | $120.96 | $119.55 (-1.17%) | $122.35 | $118.13 | 5.84 M | $73.28 B |
| 02/10/2026 | $120.44 | $120.32 (-0.1%) | $121.88 | $119.35 | 5.51 M | $73.76 B |
| 02/09/2026 | $121.81 | $121.31 (-0.41%) | $122.49 | $120.25 | 4.92 M | $74.36 B |
| 02/06/2026 | $121.27 | $122.18 (0.75%) | $122.84 | $119.76 | 5.35 M | $75.96 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
