5 DAY PERFORMANCE
-18.47%
1 MONTH PERFORMANCE
-18.31%
3 MONTH PERFORMANCE
-12.11%
6 MONTH PERFORMANCE
-4.08%
YEAR-TO-DATE PERFORMANCE
-1.25%
1 YEAR PERFORMANCE
+9.41%
Airbnb Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $176.75 | $170.10 (-3.76%) | $177.49 | $169.30 | 1.43 M | |
| 11/04/2026 | $173.28 | $176.37 (1.78%) | $180.06 | $172.90 | 5.74 M | $104.41 B |
| 11/03/2026 | $170.94 | $166.96 (-2.33%) | $171.28 | $166.70 | 3.74 M | $98.84 B |
| 11/02/2026 | $167.61 | $171.11 (2.09%) | $173.05 | $166.51 | 5.96 M | $101.30 B |
| 10/30/2026 | $166.67 | $164.39 (-1.37%) | $166.85 | $164.10 | 4.02 M | $97.32 B |
| 10/29/2026 | $167.19 | $166.45 (-0.44%) | $168.53 | $165.76 | 2.56 M | $98.54 B |
| 10/28/2026 | $168.43 | $166.05 (-1.41%) | $169.46 | $164.83 | 2.68 M | $98.30 B |
| 10/27/2026 | $171.32 | $168.82 (-1.46%) | $171.55 | $167.27 | 3.08 M | $99.94 B |
| 10/26/2026 | $171.18 | $171.05 (-0.08%) | $172.17 | $169.27 | 2.09 M | $101.26 B |
| 10/23/2026 | $173.87 | $172.01 (-1.07%) | $174.49 | $171.50 | 2.54 M | $101.83 B |
| 10/22/2026 | $172.46 | $175.76 (1.91%) | $176.55 | $172.46 | 3.58 M | $104.05 B |
| 10/21/2026 | $175.94 | $173.69 (-1.28%) | $177.58 | $173.20 | 3.27 M | $102.82 B |
| 10/20/2026 | $176.31 | $176.94 (0.36%) | $179.13 | $175.84 | 2.67 M | $104.75 B |
| 10/19/2026 | $174.54 | $175.46 (0.53%) | $175.82 | $172.48 | 2.91 M | $103.87 B |
| 10/16/2026 | $175.43 | $173.70 (-0.99%) | $176.98 | $171.55 | 4.76 M | $102.83 B |
| 10/15/2026 | $168.01 | $174.28 (3.73%) | $174.85 | $167.07 | 5.44 M | $103.17 B |
| 10/14/2026 | $165.56 | $167.06 (0.91%) | $167.50 | $163.82 | 3.78 M | $98.90 B |
| 10/13/2026 | $163.12 | $165.58 (1.51%) | $165.92 | $162.72 | 2.39 M | $98.02 B |
| 10/12/2026 | $167.21 | $163.50 (-2.22%) | $167.45 | $162.55 | 3.42 M | $96.79 B |
| 10/09/2026 | $162.94 | $165.87 (1.8%) | $166.08 | $162.16 | 2.04 M | $98.20 B |
| 10/08/2026 | $160.22 | $163.23 (1.88%) | $164.65 | $159.61 | 3.45 M | $96.63 B |
| 10/07/2026 | $159.21 | $160.63 (0.89%) | $161.57 | $158.66 | 2.54 M | $95.09 B |
| 10/06/2026 | $164.32 | $160.39 (-2.39%) | $164.89 | $159.07 | 3.39 M | $94.95 B |
| 10/05/2026 | $162.84 | $164.07 (0.76%) | $164.86 | $161.85 | 4.16 M | $97.13 B |
| 10/02/2026 | $164.13 | $162.43 (-1.04%) | $164.91 | $161.29 | 3.44 M | $96.16 B |
| 10/01/2026 | $161.15 | $160.47 (-0.42%) | $161.75 | $157.80 | 4.84 M | $95.00 B |
| 09/30/2026 | $158.10 | $160.65 (1.61%) | $162.46 | $157.00 | 4.60 M | $95.10 B |
| 09/29/2026 | $156.10 | $156.96 (0.55%) | $158.40 | $153.70 | 4.40 M | $92.92 B |
| 09/28/2026 | $155.94 | $156.08 (0.09%) | $158.70 | $154.11 | 3.92 M | $92.40 B |
| 09/25/2026 | $152.18 | $157.47 (3.48%) | $158.64 | $151.18 | 5.48 M | $93.22 B |
| 09/24/2026 | $150.70 | $151.39 (0.46%) | $153.97 | $149.68 | 8.60 M | $89.62 B |
| 09/23/2026 | $159.52 | $149.58 (-6.23%) | $160.20 | $149.00 | 13.68 M | $88.55 B |
| 09/22/2026 | $169.08 | $161.81 (-4.3%) | $169.60 | $160.70 | 4.96 M | $95.79 B |
| 09/21/2026 | $166.56 | $166.84 (0.17%) | $167.97 | $164.70 | 3.30 M | $98.77 B |
| 09/18/2026 | $165.47 | $166.22 (0.45%) | $167.34 | $164.80 | 9.50 M | $98.40 B |
| 09/17/2026 | $169.31 | $165.93 (-2%) | $169.31 | $165.00 | 3.18 M | $98.23 B |
| 09/16/2026 | $167.49 | $167.51 (0.01%) | $170.53 | $166.60 | 3.17 M | $99.17 B |
| 09/15/2026 | $168.88 | $168.32 (-0.33%) | $169.77 | $166.63 | 2.43 M | $99.65 B |
| 09/14/2026 | $170.47 | $170.65 (0.11%) | $173.51 | $168.65 | 2.87 M | $101.02 B |
| 09/11/2026 | $170.03 | $170.19 (0.09%) | $170.43 | $167.65 | 2.80 M | $100.75 B |
| 09/10/2026 | $167.79 | $167.65 (-0.08%) | $170.13 | $165.83 | 3.96 M | $99.25 B |
| 09/09/2026 | $172.98 | $169.63 (-1.94%) | $174.40 | $168.90 | 4.90 M | $100.42 B |
| 09/08/2026 | $181.64 | $174.54 (-3.91%) | $182.79 | $173.03 | 7.05 M | $103.33 B |
| 09/04/2026 | $183.15 | $181.94 (-0.66%) | $184.51 | $181.16 | 3.41 M | $107.71 B |
| 09/03/2026 | $184.26 | $185.25 (0.54%) | $187.36 | $183.68 | 4.98 M | $109.67 B |
| 09/02/2026 | $183.28 | $183.26 (-0.01%) | $183.56 | $180.16 | 3.41 M | $108.49 B |
| 09/01/2026 | $182.53 | $182.55 (0.01%) | $184.22 | $180.75 | 4.31 M | $108.07 B |
| 08/31/2026 | $188.22 | $183.22 (-2.66%) | $189.33 | $181.84 | 7.60 M | $108.47 B |
| 08/28/2026 | $184.67 | $189.43 (2.58%) | $191.49 | $184.67 | 4.83 M | $112.14 B |
| 08/27/2026 | $187.86 | $184.40 (-1.84%) | $188.72 | $184.05 | 4.79 M | $109.16 B |
| 08/26/2026 | $190.30 | $188.07 (-1.17%) | $192.43 | $187.90 | 3.37 M | $111.34 B |
| 08/25/2026 | $190.13 | $190.50 (0.19%) | $191.36 | $189.03 | 4.50 M | $112.78 B |
| 08/24/2026 | $189.00 | $190.21 (0.64%) | $193.45 | $188.53 | 5.60 M | $112.60 B |
| 08/21/2026 | $187.14 | $187.30 (0.09%) | $188.60 | $184.31 | 4.25 M | $110.88 B |
| 08/20/2026 | $183.45 | $185.00 (0.84%) | $186.80 | $183.25 | 5.60 M | $109.52 B |
| 08/19/2026 | $185.00 | $186.39 (0.75%) | $189.20 | $183.58 | 4.87 M | $110.34 B |
| 08/18/2026 | $180.49 | $183.25 (1.53%) | $186.10 | $180.08 | 4.35 M | $108.48 B |
| 08/17/2026 | $184.06 | $179.29 (-2.59%) | $184.14 | $178.84 | 3.94 M | $106.14 B |
| 08/14/2026 | $185.00 | $184.06 (-0.51%) | $186.97 | $183.66 | 3.77 M | $108.96 B |
| 08/13/2026 | $180.90 | $185.13 (2.34%) | $185.33 | $179.60 | 5.14 M | $109.60 B |
| 08/12/2026 | $181.40 | $180.10 (-0.72%) | $184.11 | $179.26 | 5.99 M | $106.62 B |
| 08/11/2026 | $179.49 | $184.98 (3.06%) | $187.12 | $178.45 | 8.03 M | $109.51 B |
| 08/10/2026 | $178.69 | $184.70 (3.36%) | $185.99 | $177.43 | 9.99 M | $109.34 B |
| 08/07/2026 | $164.70 | $178.07 (8.12%) | $178.48 | $163.45 | 15.92 M | $105.42 B |
| 08/06/2026 | $152.14 | $151.64 (-0.33%) | $153.79 | $148.75 | 6.04 M | $89.77 B |
| 08/05/2026 | $153.91 | $152.49 (-0.92%) | $155.25 | $150.86 | 4.08 M | $90.27 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.
