ABNB - Airbnb, Inc.
122.87
-8.190 -6.666%
Share volume: 4,207,196
Last Updated: 03-27-2026
Business Services/Services – Services To Dwellings & Other Buildings:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$131.06
-8.19
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $129.22 | $129.22 | $129.92 | $129.92 | $122.46 | $122.46 | $122.87 | $122.87 | 4,207,196 | $4,203,442.00 |
| 03-26-2026 | $131.89 | $131.89 | $134.83 | $134.83 | $130.38 | $130.38 | $131.06 | $131.06 | 3,353,316 | $3,353,316.00 |
| 03-25-2026 | $130.89 | $130.89 | $132.94 | $132.94 | $129.89 | $129.89 | $131.81 | $131.81 | 2,732,193 | $2,732,193.00 |
| 03-24-2026 | $132.20 | $132.20 | $132.20 | $132.20 | $128.42 | $128.42 | $130.00 | $130.00 | 3,167,629 | $3,167,629.00 |
| 03-23-2026 | $130.29 | $130.29 | $134.03 | $134.03 | $129.98 | $129.98 | $132.59 | $132.59 | 3,568,357 | $3,568,357.00 |
| 03-20-2026 | $130.03 | $130.03 | $130.71 | $130.71 | $127.70 | $127.70 | $128.52 | $128.52 | 7,047,906 | $7,047,906.00 |
| 03-19-2026 | $129.95 | $129.95 | $131.40 | $131.40 | $128.76 | $128.76 | $130.79 | $130.79 | 3,541,679 | $3,541,679.00 |
| 03-18-2026 | $131.20 | $131.20 | $134.00 | $134.00 | $130.99 | $130.99 | $131.13 | $131.13 | 3,072,008 | $3,072,008.00 |
| 03-17-2026 | $129.60 | $129.60 | $133.54 | $133.54 | $129.55 | $129.55 | $131.95 | $131.95 | 2,811,963 | $2,811,963.00 |
| 03-16-2026 | $127.28 | $127.28 | $129.24 | $129.24 | $126.91 | $126.91 | $128.32 | $128.32 | 3,049,270 | $3,049,270.00 |