Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Airbnb, Inc. logo
ABNB
Airbnb, Inc.
20:00:01
142.41 $
0.0000 (%0.00)
Previous Close: 140.54
Day Low₺140.14
Day High₺143.62
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ABNB: Airbnb, Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 132.6383
CLOSE 132.6722

Low

LOW 115.53

High

HIGH 147.25
DATEOPENHIGHLOWCLOSE
01/02/2026135.94136.11132.34133.01
01/05/2026133.1137.96132.64135.87
01/06/2026135.95138.38135.95138.02
01/07/2026137.65139.55136.83137.04
01/08/2026136.1138.78134.55138.66
01/09/2026140.01141.4137.91139.27
01/12/2026139.28140.24137.01138.51
01/13/2026138.14140.19136.5140.07
01/14/2026139.5139.65130.15132.79
01/15/2026134.54135.5131.93132.6
01/16/2026132.6132.76129.85130.66
01/20/2026127.83132.04127.83130.73
01/21/2026130.73134.97129.7133.59
01/22/2026134.32137.21133.51133.8
01/23/2026133.21134.82131.71132.15
01/26/2026132.49134.51131.18133.39
01/27/2026133.23133.49131.01132.22
01/28/2026132.54134.12131.51131.55
01/29/2026131.75132.58130.1131.77
01/30/2026130.97131.56129.06129.37
02/02/2026129.5132.48128.39131.31
02/03/2026130.24131.06120.1122.08
02/04/2026123.15125.51120.2124.61
02/05/2026124.24125120.79121.27
02/06/2026121.27122.84119.76122.18
02/09/2026121.81122.49120.25121.31
02/10/2026120.44121.88119.35120.32
02/11/2026120.96122.35118.13119.55
02/12/2026119.55121.48115.53115.96
02/13/2026126.47127.01119.66121.35
02/17/2026122.08127.65122.08124.23
02/18/2026124.18126.02122.5124.27
02/19/2026123.84126.04122.67125.81
02/20/2026125.29128124.08127.89
02/23/2026127.09128.15119.94122.96
02/24/2026124.02127.7123.77125.66
02/25/2026126.5132.15125.82132.02
02/26/2026132.2137.48132.2136.97
02/27/2026134.43136.97133.59135.11
03/02/2026129.5134.46128.59133.26
03/03/2026131.88134.3129.46133.04
03/04/2026133.24137.94133.16135.54
03/05/2026135.73139134.52135.85
03/06/2026133.89133.9130.98133.23
03/09/2026131.43134.3128.37134.03
03/10/2026132.81134.58130.07132.44
03/11/2026132.87134.4131.52133.39
03/12/2026132.45133.24126.12127.7
03/13/2026127.23129.47125.62126.3
03/16/2026127.28129.24126.91128.32
03/17/2026129.6133.54129.55131.95
03/18/2026131.2134130.99131.13
03/19/2026129.95131.4128.76130.79
03/20/2026130.03130.71127.7128.52
03/23/2026130.29134.03129.98132.59
03/24/2026132.2132.2128.42130
03/25/2026130.89132.94129.89131.81
03/26/2026131.89134.83130.38131.06
03/27/2026129.22129.92122.46122.87
03/30/2026123.9126.06122.84123.1
03/31/2026125.07127.06123.17126.28
04/01/2026126.39127.5122.87125.19
04/02/2026122.8126.18121.51124.95
04/06/2026124.3127.25124.28126.81
04/07/2026126.4126.82123.41124.97
04/08/2026130.99134.26130.49131.4
04/09/2026130.45130.96126.8129.16
04/10/2026128.87130.54124.84128.96
04/13/2026127.2130.65125.36130.32
04/14/2026130.5134.66130.47133.85
04/15/2026134.51138.05134.1137.51
04/16/2026138.87139.95136.91137.81
04/17/2026139.91143.3139.2141.55
04/20/2026141143.87140.34143.59
04/21/2026143.88145.77142.18142.65
04/22/2026146.48147.25142.75144.18
04/23/2026143.99143.99139.81141.87
04/24/2026140.17142.99138.66142.82
04/27/2026140.97143.67140141.06
04/28/2026140.93141.7138.24139.04
04/29/2026136.25140.36135.95140.28
04/30/2026142142138.64140.36
05/01/2026141.32143.48140.82141.66
05/04/2026142.71143.52138.5138.86
05/05/2026139140.82138.23139.73
05/06/2026141.6143.9138.95139.88
05/07/2026140.5142.19138.64140.46
05/08/2026138.13146.97137.25141.49
05/11/2026141.75146.29136.91137.05
05/12/2026137.58138.52134.3135.48
05/13/2026134.69134.93131.95132.97
05/14/2026133134.66132.61133.67
05/15/2026132.91134.01131.23132.85
05/18/2026133.5137.26132.35134.3
05/19/2026133.07135.5130.01131.16
05/20/2026131.4136.46128.2135.55
05/21/2026134.67135.07130.15134.25
05/22/2026134.76136.11131.73132.35
05/26/2026132.37136.08132.26132.68
05/27/2026132.54134.57131.93132.1
05/28/2026131.36134.69129.7134.5
05/29/2026134.5135.75132.77133.31
06/01/2026133.31138.04132.07137.87
06/02/2026136.24136.6131.84134.35
06/03/2026133.22134.8131.91133.59
06/04/2026136.01137.24133.19133.72
06/05/2026134.02135.93132.64133.54
06/08/2026133.69136.4133.3134.43
06/09/2026134.58136.41130.62131.35
06/10/2026130.22132.25128.39129.1
06/11/2026128.37130.98127.23130.87
06/12/2026132.33132.72128.82132.28
06/15/2026134.42140.16134.3138.96
06/16/2026139.64141.54138.71141.2
06/17/2026140.69143.8139.5140.54
06/18/2026141.39143.62140.14142.41