ABNB - Airbnb, Inc.
141.55
3.740 2.642%
Share volume: 4,056,791
Last Updated: 04-17-2026
Business Services/Services – Services To Dwellings & Other Buildings:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$137.81
3.74
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $139.91 | $139.91 | $143.30 | $143.30 | $139.20 | $139.20 | $141.55 | $141.55 | 4,056,791 | $4,052,124.00 |
| 04-16-2026 | $138.87 | $138.87 | $139.95 | $139.95 | $136.91 | $136.91 | $137.81 | $137.81 | 2,692,580 | $2,692,580.00 |
| 04-15-2026 | $134.51 | $134.51 | $138.05 | $138.05 | $134.10 | $134.10 | $137.51 | $137.51 | 3,562,351 | $3,562,351.00 |
| 04-14-2026 | $130.50 | $130.50 | $134.66 | $134.66 | $130.47 | $130.47 | $133.85 | $133.85 | 3,113,508 | $3,113,508.00 |
| 04-13-2026 | $127.20 | $127.20 | $130.65 | $130.65 | $125.36 | $125.36 | $130.32 | $130.32 | 3,256,972 | $3,256,972.00 |
| 04-10-2026 | $128.87 | $128.87 | $130.54 | $130.54 | $124.84 | $124.84 | $128.96 | $128.96 | 3,572,699 | $3,572,699.00 |
| 04-09-2026 | $130.45 | $130.45 | $130.96 | $130.96 | $126.80 | $126.80 | $129.16 | $129.16 | 3,653,657 | $3,653,657.00 |
| 04-08-2026 | $130.99 | $130.99 | $134.26 | $134.26 | $130.49 | $130.49 | $131.40 | $131.40 | 3,797,224 | $3,797,224.00 |
| 04-07-2026 | $126.40 | $126.40 | $126.82 | $126.82 | $123.41 | $123.41 | $124.97 | $124.97 | 2,735,296 | $2,735,296.00 |
| 04-06-2026 | $124.30 | $124.30 | $127.25 | $127.25 | $124.28 | $124.28 | $126.81 | $126.81 | 2,527,902 | $2,527,902.00 |