ABNB - Airbnb, Inc.
132.44
-1.590 -1.201%
Share volume: 3,629,501
Last Updated: 03-10-2026
Business Services/Services – Services To Dwellings & Other Buildings:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$134.03
-1.59
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $132.81 | $132.81 | $134.58 | $134.58 | $130.08 | $130.08 | $132.44 | $132.44 | 3,629,501 | $3,629,501.00 |
| 03-09-2026 | $131.43 | $131.43 | $134.30 | $134.30 | $128.37 | $128.37 | $134.03 | $134.03 | 3,920,479 | $3,920,479.00 |
| 03-06-2026 | $133.89 | $133.89 | $133.90 | $133.90 | $130.98 | $130.98 | $133.23 | $133.23 | 4,600,495 | $4,600,495.00 |
| 03-05-2026 | $135.73 | $135.73 | $139.00 | $139.00 | $134.52 | $134.52 | $135.85 | $135.85 | 5,522,165 | $5,522,165.00 |
| 03-04-2026 | $133.24 | $133.24 | $137.94 | $137.94 | $133.16 | $133.16 | $135.54 | $135.54 | 4,252,523 | $4,252,523.00 |
| 03-03-2026 | $131.88 | $131.88 | $134.30 | $134.30 | $129.46 | $129.46 | $133.04 | $133.04 | 4,059,636 | $4,059,636.00 |
| 03-02-2026 | $129.50 | $129.50 | $134.46 | $134.46 | $128.59 | $128.59 | $133.26 | $133.26 | 4,820,022 | $4,820,022.00 |
| 02-27-2026 | $134.43 | $134.43 | $136.97 | $136.97 | $133.59 | $133.59 | $135.11 | $135.11 | 6,498,546 | $6,498,546.00 |
| 02-26-2026 | $132.20 | $132.20 | $137.48 | $137.48 | $132.20 | $132.20 | $136.97 | $136.97 | 7,279,628 | $7,279,628.00 |
| 02-25-2026 | $126.50 | $126.50 | $132.15 | $132.15 | $125.82 | $125.82 | $132.02 | $132.02 | 7,253,347 | $7,253,347.00 |