5 DAY PERFORMANCE
-5.88%
1 MONTH PERFORMANCE
+1.27%
3 MONTH PERFORMANCE
+1.09%
6 MONTH PERFORMANCE
-1.80%
YEAR-TO-DATE PERFORMANCE
-1.25%
1 YEAR PERFORMANCE
+2.68%
Airbnb Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $140.82 | $139.19 (-1.15%) | $142.57 | $137.86 | 3.57 M | $83.24 B |
| 06/18/2026 | $141.39 | $142.41 (0.72%) | $143.62 | $140.14 | 7.41 M | $85.16 B |
| 06/17/2026 | $140.69 | $140.54 (-0.11%) | $143.80 | $139.50 | 3.44 M | $84.04 B |
| 06/16/2026 | $139.64 | $141.20 (1.12%) | $141.54 | $138.71 | 3.67 M | $84.44 B |
| 06/15/2026 | $134.42 | $138.96 (3.38%) | $140.16 | $134.30 | 4.70 M | $83.10 B |
| 06/12/2026 | $132.33 | $132.28 (-0.04%) | $132.72 | $128.82 | 2.62 M | $79.10 B |
| 06/11/2026 | $128.37 | $130.87 (1.95%) | $130.98 | $127.23 | 3.96 M | $78.26 B |
| 06/10/2026 | $130.22 | $129.10 (-0.86%) | $132.25 | $128.39 | 3.68 M | $77.20 B |
| 06/09/2026 | $134.58 | $131.35 (-2.4%) | $136.41 | $130.62 | 3.49 M | $78.55 B |
| 06/08/2026 | $133.69 | $134.43 (0.55%) | $136.40 | $133.30 | 3.28 M | $80.39 B |
| 06/05/2026 | $134.02 | $133.54 (-0.36%) | $135.93 | $132.64 | 4.04 M | $79.86 B |
| 06/04/2026 | $136.01 | $133.72 (-1.68%) | $137.24 | $133.19 | 3.72 M | $79.96 B |
| 06/03/2026 | $133.22 | $133.59 (0.28%) | $134.80 | $131.91 | 3.61 M | $79.89 B |
| 06/02/2026 | $136.24 | $134.35 (-1.39%) | $136.60 | $131.84 | 3.50 M | $80.34 B |
| 06/01/2026 | $133.31 | $137.87 (3.42%) | $138.04 | $132.07 | 4.35 M | $82.45 B |
| 05/29/2026 | $134.50 | $133.31 (-0.88%) | $135.75 | $132.77 | 4.21 M | $79.72 B |
| 05/28/2026 | $131.36 | $134.50 (2.39%) | $134.69 | $129.70 | 3.93 M | $80.43 B |
| 05/27/2026 | $132.54 | $132.10 (-0.33%) | $134.57 | $131.93 | 3.09 M | $79.00 B |
| 05/26/2026 | $132.37 | $132.68 (0.23%) | $136.08 | $132.26 | 3.33 M | $79.34 B |
| 05/22/2026 | $134.76 | $132.35 (-1.79%) | $136.11 | $131.73 | 3.10 M | $79.15 B |
| 05/21/2026 | $134.67 | $134.25 (-0.31%) | $135.07 | $130.15 | 4.17 M | $80.28 B |
| 05/20/2026 | $131.40 | $135.55 (3.16%) | $136.46 | $128.20 | 6.55 M | $81.06 B |
| 05/19/2026 | $133.07 | $131.16 (-1.44%) | $135.50 | $130.01 | 3.80 M | $78.43 B |
| 05/18/2026 | $133.50 | $134.30 (0.6%) | $137.26 | $132.35 | 3.74 M | $80.31 B |
| 05/15/2026 | $132.91 | $132.85 (-0.05%) | $134.01 | $131.23 | 2.80 M | $79.44 B |
| 05/14/2026 | $133.00 | $133.67 (0.5%) | $134.66 | $132.61 | 2.66 M | $79.93 B |
| 05/13/2026 | $134.69 | $132.97 (-1.28%) | $134.93 | $131.95 | 3.44 M | $79.52 B |
| 05/12/2026 | $137.58 | $135.48 (-1.53%) | $138.52 | $134.30 | 4.42 M | $81.02 B |
| 05/11/2026 | $141.75 | $137.05 (-3.32%) | $146.29 | $136.91 | 5.17 M | $81.96 B |
| 05/08/2026 | $138.13 | $141.49 (2.43%) | $146.97 | $137.25 | 7.84 M | $84.61 B |
| 05/07/2026 | $140.50 | $140.46 (-0.03%) | $142.19 | $138.64 | 7.25 M | $84.00 B |
| 05/06/2026 | $141.60 | $139.88 (-1.21%) | $143.90 | $138.95 | 4.38 M | $83.65 B |
| 05/05/2026 | $139.00 | $139.73 (0.53%) | $140.82 | $138.23 | 3.12 M | $83.56 B |
| 05/04/2026 | $142.71 | $138.86 (-2.7%) | $143.52 | $138.50 | 3.16 M | $83.04 B |
| 05/01/2026 | $141.32 | $141.66 (0.24%) | $143.48 | $140.82 | 2.53 M | $84.71 B |
| 04/30/2026 | $142.00 | $140.36 (-1.15%) | $142.00 | $138.64 | 2.86 M | $83.94 B |
| 04/29/2026 | $136.25 | $140.28 (2.96%) | $140.36 | $135.95 | 3.49 M | $83.89 B |
| 04/28/2026 | $140.93 | $139.04 (-1.34%) | $141.70 | $138.24 | 4.23 M | $83.15 B |
| 04/27/2026 | $140.97 | $141.06 (0.06%) | $143.67 | $140.00 | 2.25 M | $84.35 B |
| 04/24/2026 | $140.17 | $142.82 (1.89%) | $142.99 | $138.66 | 2.71 M | $85.41 B |
| 04/23/2026 | $143.99 | $141.87 (-1.47%) | $143.99 | $139.81 | 3.19 M | $84.84 B |
| 04/22/2026 | $146.48 | $144.18 (-1.57%) | $147.25 | $142.75 | 4.08 M | $86.22 B |
| 04/21/2026 | $143.88 | $142.65 (-0.85%) | $145.77 | $142.18 | 3.31 M | $85.30 B |
| 04/20/2026 | $141.00 | $143.59 (1.84%) | $143.87 | $140.34 | 2.77 M | $85.87 B |
| 04/17/2026 | $139.91 | $141.55 (1.17%) | $143.30 | $139.20 | 4.06 M | $84.65 B |
| 04/16/2026 | $138.87 | $137.81 (-0.76%) | $139.95 | $136.91 | 2.69 M | $82.41 B |
| 04/15/2026 | $134.51 | $137.51 (2.23%) | $138.05 | $134.10 | 3.56 M | $82.23 B |
| 04/14/2026 | $130.50 | $133.85 (2.57%) | $134.66 | $130.47 | 3.11 M | $80.04 B |
| 04/13/2026 | $127.20 | $130.32 (2.45%) | $130.65 | $125.36 | 3.26 M | $77.93 B |
| 04/10/2026 | $128.87 | $128.96 (0.07%) | $130.54 | $124.84 | 3.57 M | $77.12 B |
| 04/09/2026 | $130.45 | $129.16 (-0.99%) | $130.96 | $126.80 | 3.65 M | $77.24 B |
| 04/08/2026 | $130.99 | $131.40 (0.31%) | $134.26 | $130.49 | 3.80 M | $78.58 B |
| 04/07/2026 | $126.40 | $124.97 (-1.13%) | $126.82 | $123.41 | 2.74 M | $74.73 B |
| 04/06/2026 | $124.30 | $126.81 (2.02%) | $127.25 | $124.28 | 2.53 M | $75.83 B |
| 04/02/2026 | $122.80 | $124.95 (1.75%) | $126.18 | $121.51 | 3.09 M | $74.72 B |
| 04/01/2026 | $126.39 | $125.19 (-0.95%) | $127.50 | $122.87 | 2.93 M | $74.86 B |
| 03/31/2026 | $125.07 | $126.28 (0.97%) | $127.06 | $123.17 | 3.64 M | $75.52 B |
| 03/30/2026 | $123.90 | $123.10 (-0.65%) | $126.06 | $122.84 | 3.02 M | $73.61 B |
| 03/27/2026 | $129.22 | $122.87 (-4.91%) | $129.92 | $122.46 | 4.21 M | $73.48 B |
| 03/26/2026 | $131.89 | $131.06 (-0.63%) | $134.83 | $130.38 | 3.35 M | $78.37 B |
| 03/25/2026 | $130.89 | $131.81 (0.7%) | $132.94 | $129.89 | 2.73 M | $78.82 B |
| 03/24/2026 | $132.20 | $130.00 (-1.66%) | $132.20 | $128.42 | 3.17 M | $77.74 B |
| 03/23/2026 | $130.29 | $132.59 (1.77%) | $134.03 | $129.98 | 3.57 M | $79.29 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.
