ABNB - Airbnb, Inc.
135.48
-1.570 -1.159%
Share volume: 4,240,266
Last Updated: 05-12-2026
Business Services/Services – Services To Dwellings & Other Buildings:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$137.05
-1.57
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $137.58 | $137.58 | $138.52 | $138.52 | $134.30 | $134.30 | $135.48 | $135.48 | 4,240,266 | $4,240,266.00 |
| 05-11-2026 | $141.75 | $141.75 | $146.29 | $146.29 | $136.91 | $136.91 | $137.05 | $137.05 | 5,172,812 | $5,172,812.00 |
| 05-08-2026 | $138.13 | $138.13 | $146.97 | $146.97 | $137.25 | $137.25 | $141.49 | $141.49 | 7,842,947 | $7,842,947.00 |
| 05-07-2026 | $140.50 | $140.50 | $142.19 | $142.19 | $138.64 | $138.64 | $140.46 | $140.46 | 7,248,337 | $7,248,337.00 |
| 05-06-2026 | $141.61 | $141.61 | $143.90 | $143.90 | $138.95 | $138.95 | $139.88 | $139.88 | 4,379,791 | $4,379,791.00 |
| 05-05-2026 | $139.00 | $139.00 | $140.82 | $140.82 | $138.23 | $138.23 | $139.73 | $139.73 | 3,117,989 | $3,117,989.00 |
| 05-04-2026 | $142.71 | $142.71 | $143.52 | $143.52 | $138.50 | $138.50 | $138.86 | $138.86 | 3,160,350 | $3,160,350.00 |
| 05-01-2026 | $141.32 | $141.32 | $143.48 | $143.48 | $140.82 | $140.82 | $141.66 | $141.66 | 2,528,313 | $2,528,313.00 |
| 04-30-2026 | $142.00 | $142.00 | $142.00 | $142.00 | $138.64 | $138.64 | $140.36 | $140.36 | 2,857,632 | $2,857,632.00 |
| 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 |