ABNB - Airbnb Inc
144.18
1.530 1.061%
Share volume: 4,080,629
Last Updated: 04-22-2026
Business Services/Services – Services To Dwellings & Other Buildings:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$142.65
1.53
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $146.48 | $146.48 | $147.25 | $147.25 | $142.75 | $142.75 | $144.18 | $144.18 | 4,080,629 | $4,080,629.00 |
| 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 |
| 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 |