ABNB - Airbnb, Inc.
140.36
0.080 0.057%
Share volume: 2,856,224
Last Updated: 04-30-2026
Business Services/Services – Services To Dwellings & Other Buildings:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$140.28
0.08
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-30-2026 | $142.00 | $142.00 | $142.00 | $142.00 | $138.64 | $138.64 | $140.36 | $140.36 | 2,856,224 | $2,856,224.00 |
| 04-29-2026 | $136.25 | $136.25 | $140.36 | $140.36 | $135.95 | $135.95 | $140.28 | $140.28 | 3,486,641 | $3,486,641.00 |
| 04-28-2026 | $140.93 | $140.93 | $141.70 | $141.70 | $138.24 | $138.24 | $139.04 | $139.04 | 4,225,585 | $4,225,585.00 |
| 04-27-2026 | $140.97 | $140.97 | $143.67 | $143.67 | $140.00 | $140.00 | $141.06 | $141.06 | 2,252,024 | $2,252,024.00 |
| 04-24-2026 | $140.17 | $140.17 | $142.99 | $142.99 | $138.66 | $138.66 | $142.82 | $142.82 | 2,705,668 | $2,705,668.00 |
| 04-23-2026 | $143.99 | $143.99 | $143.99 | $143.99 | $139.81 | $139.81 | $141.87 | $141.87 | 3,189,333 | $3,189,333.00 |
| 04-22-2026 | $146.48 | $146.48 | $147.25 | $147.25 | $142.75 | $142.75 | $144.18 | $144.18 | 4,081,778 | $4,081,778.00 |
| 04-21-2026 | $143.88 | $143.88 | $145.77 | $145.77 | $142.18 | $142.18 | $142.65 | $142.65 | 3,310,401 | $3,310,401.00 |
| 04-20-2026 | $141.00 | $141.00 | $143.87 | $143.87 | $140.34 | $140.34 | $143.59 | $143.59 | 2,768,678 | $2,768,678.00 |
| 04-17-2026 | $139.91 | $139.91 | $143.30 | $143.30 | $139.20 | $139.20 | $141.55 | $141.55 | 4,056,791 | $4,056,791.00 |