5 DAY PERFORMANCE
-19.99%
1 MONTH PERFORMANCE
-28.44%
3 MONTH PERFORMANCE
-5.88%
6 MONTH PERFORMANCE
+4.29%
YEAR-TO-DATE PERFORMANCE
-1.25%
1 YEAR PERFORMANCE
+5.50%
Airbnb Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $149.75 | $149.92 (0.11%) | $151.19 | $148.65 | 3.58 M | $88.75 B |
| 08/03/2026 | $153.34 | $150.64 (-1.76%) | $154.56 | $150.02 | 3.60 M | $89.18 B |
| 07/31/2026 | $150.84 | $151.52 (0.45%) | $152.64 | $149.61 | 2.46 M | $90.61 B |
| 07/30/2026 | $151.50 | $152.08 (0.38%) | $152.21 | $149.58 | 3.06 M | $90.94 B |
| 07/29/2026 | $152.01 | $153.01 (0.66%) | $156.50 | $151.50 | 3.85 M | $91.50 B |
| 07/28/2026 | $148.83 | $153.11 (2.88%) | $153.19 | $148.09 | 6.85 M | $91.56 B |
| 07/27/2026 | $143.50 | $146.86 (2.34%) | $147.03 | $143.00 | 2.90 M | $87.82 B |
| 07/24/2026 | $138.24 | $141.10 (2.07%) | $142.70 | $138.16 | 2.41 M | $84.38 B |
| 07/23/2026 | $137.58 | $137.57 (-0.01%) | $138.25 | $135.72 | 3.48 M | $82.27 B |
| 07/22/2026 | $144.10 | $140.05 (-2.81%) | $144.47 | $139.69 | 2.64 M | $83.75 B |
| 07/21/2026 | $144.78 | $144.10 (-0.47%) | $145.62 | $143.01 | 2.34 M | $86.17 B |
| 07/20/2026 | $146.80 | $144.94 (-1.27%) | $146.80 | $144.33 | 3.03 M | $86.67 B |
| 07/17/2026 | $146.79 | $145.98 (-0.55%) | $147.84 | $145.11 | 5.48 M | $87.30 B |
| 07/16/2026 | $149.71 | $147.80 (-1.28%) | $150.88 | $147.12 | 3.11 M | $88.38 B |
| 07/15/2026 | $147.18 | $148.38 (0.82%) | $150.75 | $147.09 | 3.73 M | $88.73 B |
| 07/14/2026 | $145.17 | $146.54 (0.94%) | $147.51 | $144.17 | 3.09 M | $87.63 B |
| 07/13/2026 | $148.89 | $146.33 (-1.72%) | $149.96 | $143.79 | 4.40 M | $87.51 B |
| 07/10/2026 | $147.02 | $148.62 (1.09%) | $149.30 | $147.02 | 2.64 M | $88.87 B |
| 07/09/2026 | $141.26 | $146.89 (3.99%) | $147.27 | $141.25 | 3.47 M | $87.84 B |
| 07/08/2026 | $147.15 | $142.95 (-2.85%) | $147.18 | $141.24 | 2.97 M | $85.48 B |
| 07/07/2026 | $149.45 | $148.80 (-0.43%) | $150.02 | $148.07 | 2.28 M | $88.98 B |
| 07/06/2026 | $149.12 | $147.65 (-0.99%) | $149.80 | $147.23 | 2.57 M | $88.29 B |
| 07/02/2026 | $146.50 | $148.93 (1.66%) | $150.07 | $146.50 | 3.50 M | $89.06 B |
| 07/01/2026 | $145.00 | $147.31 (1.59%) | $148.75 | $143.92 | 3.30 M | $88.09 B |
| 06/30/2026 | $147.29 | $143.10 (-2.84%) | $147.81 | $142.37 | 3.23 M | $85.57 B |
| 06/29/2026 | $146.15 | $147.17 (0.7%) | $150.19 | $145.71 | 5.07 M | $88.01 B |
| 06/26/2026 | $142.35 | $145.56 (2.26%) | $147.58 | $141.75 | 6.09 M | $87.04 B |
| 06/25/2026 | $144.50 | $141.88 (-1.81%) | $145.34 | $141.45 | 3.03 M | $84.84 B |
| 06/24/2026 | $139.06 | $144.40 (3.84%) | $147.27 | $138.75 | 4.05 M | $86.35 B |
| 06/23/2026 | $139.31 | $138.85 (-0.33%) | $141.23 | $138.56 | 3.43 M | $83.03 B |
| 06/22/2026 | $140.98 | $139.19 (-1.27%) | $142.57 | $137.91 | 4.26 M | $83.24 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.
