Skip to main content
ABNB logo

Airbnb, Inc.

ABNBNASDAQConsumer DiscretionaryTravel Services

$173.70Today:- (-)1Y +38.42%

As of Oct 16, 2026 close

Market cap
$104.05B
P/E (TTM)
38.66
Forward P/E
38.54
Dividend yield
-
52-week range
$110.81$193.45
Volume (live)
-
Avg. volume (3M)
4.52M

Airbnb (ABNB) Historical Stock Prices

Analyze Airbnb (ABNB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Airbnb (ABNB) Interactive Price Chart

Interactive historical price chart showing Airbnb stock price movements and trends across multiple time periods.

Loading chart...

ABNB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ABNB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026175.43176.98171.55173.70173.704.76M
Oct 15, 2026168.01174.85167.07174.28174.285.42M
Oct 14, 2026165.56167.50163.82167.06167.063.77M
Oct 13, 2026163.12165.92162.72165.58165.582.37M
Oct 12, 2026167.21167.45162.55163.50163.503.40M
Oct 9, 2026162.94166.08162.16165.87165.872.03M
Oct 8, 2026160.22164.65159.61163.23163.233.44M
Oct 7, 2026159.21161.57158.66160.63160.632.49M
Oct 6, 2026164.32164.89159.07160.39160.393.39M
Oct 5, 2026162.84164.86161.85164.07164.074.15M
Oct 2, 2026164.13164.91161.29162.43162.433.44M
Oct 1, 2026161.15161.75157.80160.47160.474.84M
Sep 30, 2026158.10162.46157.00160.65160.654.60M
Sep 29, 2026156.09158.40153.70156.96156.964.40M
Sep 28, 2026155.94158.70154.11156.08156.083.92M
Sep 25, 2026152.18158.64151.18157.47157.475.48M
Sep 24, 2026150.70153.97149.68151.39151.398.60M
Sep 23, 2026159.52160.20149.00149.58149.5813.68M
Sep 22, 2026169.08169.60160.70161.81161.814.96M
Sep 21, 2026166.56167.97164.70166.84166.843.30M
Sep 18, 2026165.47167.34164.79166.22166.229.50M
Sep 17, 2026169.31169.31165.00165.93165.933.18M
Sep 16, 2026167.49170.53166.60167.51167.513.17M
Sep 15, 2026168.88169.77166.63168.32168.322.43M
Sep 14, 2026170.47173.51168.65170.65170.652.87M
Sep 11, 2026170.03170.43167.65170.19170.192.80M
Sep 10, 2026167.79170.13165.83167.65167.653.96M
Sep 9, 2026172.97174.40168.90169.63169.634.90M
Sep 8, 2026181.63182.79173.03174.54174.547.05M
Sep 4, 2026183.15184.51181.16181.94181.943.41M
Sep 3, 2026184.25187.36183.68185.25185.254.98M
Sep 2, 2026183.28183.56180.16183.26183.263.41M
Sep 1, 2026182.53184.22180.75182.54182.544.31M
Aug 31, 2026188.22189.33181.84183.22183.227.60M
Aug 28, 2026184.67191.49184.67189.43189.434.83M
Aug 27, 2026187.86188.72184.05184.40184.404.79M
Aug 26, 2026190.30192.43187.90188.07188.073.37M
Aug 25, 2026190.13191.36189.03190.50190.504.50M
Aug 24, 2026189.00193.45188.53190.21190.215.60M
Aug 21, 2026187.14188.59184.31187.30187.304.25M
Aug 20, 2026183.45186.80183.25185.00185.005.60M
Aug 19, 2026185.00189.20183.58186.39186.394.87M
Aug 18, 2026180.49186.10180.08183.25183.254.35M
Aug 17, 2026184.06184.14178.84179.29179.293.94M
Aug 14, 2026185.00186.97183.66184.06184.063.77M
Aug 13, 2026180.90185.33179.60185.13185.135.14M
Aug 12, 2026181.40184.11179.26180.09180.095.99M
Aug 11, 2026179.49187.12178.45184.98184.988.03M
Aug 10, 2026178.69185.99177.43184.70184.709.99M
Aug 7, 2026164.70178.48163.45178.07178.0715.91M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.