ABNB - Airbnb, Inc.
133.04
-0.220 -0.165%
Share volume: 4,037,489
Last Updated: 03-03-2026
Business Services/Services – Services To Dwellings & Other Buildings:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$133.26
-0.22
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $131.88 | $131.88 | $134.30 | $134.30 | $129.46 | $129.46 | $133.04 | $133.04 | 4,037,489 | $4,037,489.00 |
| 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 |
| 02-24-2026 | $124.02 | $124.02 | $127.70 | $127.70 | $123.77 | $123.77 | $125.66 | $125.66 | 4,695,980 | $4,695,980.00 |
| 02-23-2026 | $127.09 | $127.09 | $128.15 | $128.15 | $119.94 | $119.94 | $122.96 | $122.96 | 6,016,476 | $6,016,476.00 |
| 02-20-2026 | $125.29 | $125.29 | $128.00 | $128.00 | $124.08 | $124.08 | $127.89 | $127.89 | 6,475,512 | $6,475,512.00 |
| 02-19-2026 | $123.84 | $123.84 | $126.04 | $126.04 | $122.67 | $122.67 | $125.81 | $125.81 | 6,228,942 | $6,228,942.00 |