Airbnb Inc (ABNB) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 164.70 | 178.48 | 163.45 | 178.07 | +17.43% | 15,890,600 |
| 2026-08-06 | 152.14 | 153.79 | 148.75 | 151.64 | -0.56% | 6,041,100 |
| 2026-08-05 | 153.91 | 155.25 | 150.86 | 152.49 | +1.71% | 4,079,600 |
| 2026-08-04 | 149.75 | 151.19 | 148.65 | 149.92 | -0.48% | 3,580,600 |
| 2026-08-03 | 153.34 | 154.56 | 150.02 | 150.64 | -0.58% | 3,597,500 |
| 2026-07-31 | 150.84 | 152.64 | 149.61 | 151.52 | -0.37% | 2,461,500 |
| 2026-07-30 | 151.50 | 152.21 | 149.58 | 152.08 | -0.61% | 3,055,600 |
| 2026-07-29 | 152.01 | 156.50 | 151.50 | 153.01 | -0.07% | 3,851,700 |
| 2026-07-28 | 148.83 | 153.19 | 148.09 | 153.11 | +4.26% | 6,844,100 |
| 2026-07-27 | 143.50 | 147.03 | 143.00 | 146.86 | +4.08% | 2,902,200 |
| 2026-07-24 | 138.24 | 142.70 | 138.16 | 141.10 | +2.57% | 2,414,600 |
| 2026-07-23 | 137.58 | 138.25 | 135.72 | 137.57 | -1.77% | 3,482,600 |
| 2026-07-22 | 144.10 | 144.47 | 139.69 | 140.05 | -2.81% | 2,635,600 |
| 2026-07-21 | 144.78 | 145.62 | 143.01 | 144.10 | -0.58% | 2,343,600 |
| 2026-07-20 | 146.80 | 146.80 | 144.33 | 144.94 | -0.71% | 3,030,800 |
| 2026-07-17 | 146.79 | 147.84 | 145.11 | 145.98 | -1.23% | 5,483,500 |
| 2026-07-16 | 149.71 | 150.88 | 147.12 | 147.80 | -0.39% | 3,113,300 |
| 2026-07-15 | 147.18 | 150.75 | 147.09 | 148.38 | +1.26% | 3,728,500 |
| 2026-07-14 | 145.17 | 147.51 | 144.17 | 146.54 | +0.14% | 3,085,100 |
| 2026-07-13 | 148.89 | 149.96 | 143.79 | 146.33 | -1.54% | 4,396,400 |
| 2026-07-10 | 147.02 | 149.30 | 147.02 | 148.62 | +1.18% | 2,635,800 |
| 2026-07-09 | 141.26 | 147.27 | 141.25 | 146.89 | +2.76% | 3,467,900 |
| 2026-07-08 | 147.15 | 147.18 | 141.24 | 142.95 | -3.93% | 2,969,100 |
| 2026-07-07 | 149.45 | 150.02 | 148.07 | 148.80 | +0.78% | 2,283,500 |
| 2026-07-06 | 149.12 | 149.80 | 147.23 | 147.65 | -0.86% | 2,574,600 |
| 2026-07-02 | 146.50 | 150.07 | 146.50 | 148.93 | +1.10% | 3,496,200 |
| 2026-07-01 | 145.00 | 148.75 | 143.92 | 147.31 | +2.94% | 3,301,000 |
| 2026-06-30 | 147.29 | 147.81 | 142.37 | 143.10 | -2.77% | 3,232,000 |
| 2026-06-29 | 146.15 | 150.19 | 145.71 | 147.17 | +1.11% | 5,071,700 |
| 2026-06-26 | 142.35 | 147.58 | 141.75 | 145.56 | +2.59% | 6,089,000 |
| 2026-06-25 | 144.50 | 145.34 | 141.45 | 141.88 | -1.75% | 3,032,300 |
| 2026-06-24 | 139.06 | 147.27 | 138.75 | 144.40 | +4.00% | 4,050,600 |
| 2026-06-23 | 139.31 | 141.22 | 138.56 | 138.85 | -0.24% | 3,428,900 |
| 2026-06-22 | 140.98 | 142.57 | 137.91 | 139.19 | -2.26% | 4,255,300 |
| 2026-06-18 | 141.39 | 143.62 | 140.14 | 142.41 | +1.33% | 7,413,200 |
| 2026-06-17 | 140.69 | 143.80 | 139.50 | 140.54 | -0.47% | 3,438,000 |
| 2026-06-16 | 139.64 | 141.54 | 138.71 | 141.20 | +1.61% | 3,672,500 |
| 2026-06-15 | 134.42 | 140.16 | 134.30 | 138.96 | +5.05% | 4,695,200 |
| 2026-06-12 | 132.33 | 132.72 | 128.82 | 132.28 | +1.08% | 2,615,700 |
| 2026-06-11 | 128.37 | 130.98 | 127.23 | 130.87 | +1.37% | 3,955,200 |
| 2026-06-10 | 130.22 | 132.25 | 128.39 | 129.10 | -1.71% | 3,684,200 |
| 2026-06-09 | 134.58 | 136.41 | 130.62 | 131.35 | -2.29% | 3,492,400 |
| 2026-06-08 | 133.69 | 136.40 | 133.30 | 134.43 | +0.67% | 3,278,000 |
| 2026-06-05 | 134.02 | 135.93 | 132.63 | 133.54 | -0.13% | 4,044,900 |
| 2026-06-04 | 136.01 | 137.24 | 133.19 | 133.72 | +0.10% | 3,719,700 |
| 2026-06-03 | 133.22 | 134.80 | 131.91 | 133.59 | -0.57% | 3,607,600 |
| 2026-06-02 | 136.24 | 136.60 | 131.84 | 134.35 | -2.55% | 3,499,400 |
| 2026-06-01 | 133.31 | 138.04 | 132.07 | 137.87 | +3.42% | 4,354,300 |
| 2026-05-29 | 134.50 | 135.75 | 132.77 | 133.31 | -0.88% | 4,206,300 |
| 2026-05-28 | 131.36 | 134.69 | 129.70 | 134.50 | +1.82% | 3,933,400 |
| 2026-05-27 | 132.54 | 134.57 | 131.93 | 132.10 | -0.44% | 3,094,400 |
| 2026-05-26 | 132.37 | 136.08 | 132.26 | 132.68 | +0.25% | 3,331,100 |
| 2026-05-22 | 134.75 | 136.11 | 131.73 | 132.35 | -1.42% | 3,097,300 |
| 2026-05-21 | 134.66 | 135.07 | 130.15 | 134.25 | -0.96% | 4,173,600 |
| 2026-05-20 | 131.40 | 136.46 | 128.20 | 135.55 | +3.35% | 6,548,500 |
| 2026-05-19 | 133.07 | 135.50 | 130.01 | 131.16 | -2.34% | 3,795,700 |
| 2026-05-18 | 133.50 | 137.26 | 132.35 | 134.30 | +1.09% | 3,739,500 |
| 2026-05-15 | 132.91 | 134.01 | 131.22 | 132.85 | -0.61% | 2,800,400 |
| 2026-05-14 | 133.00 | 134.66 | 132.61 | 133.67 | +0.53% | 2,656,200 |
| 2026-05-13 | 134.69 | 134.93 | 131.95 | 132.97 | -1.85% | 3,440,900 |
| 2026-05-12 | 137.58 | 138.51 | 134.30 | 135.48 | -1.15% | 4,419,900 |
| 2026-05-11 | 141.75 | 146.29 | 136.91 | 137.05 | -3.14% | 5,172,800 |
| 2026-05-08 | 138.13 | 146.97 | 137.25 | 141.49 | +0.73% | 7,842,900 |
| 2026-05-07 | 140.50 | 142.19 | 138.64 | 140.46 | +0.41% | 7,248,300 |
| 2026-05-06 | 141.60 | 143.90 | 138.95 | 139.88 | +0.11% | 4,379,800 |
| 2026-05-05 | 139.00 | 140.81 | 138.23 | 139.73 | +0.63% | 3,118,000 |
| 2026-05-04 | 142.71 | 143.52 | 138.50 | 138.86 | -1.98% | 3,160,400 |
| 2026-05-01 | 141.32 | 143.48 | 140.82 | 141.66 | +0.93% | 2,527,900 |
| 2026-04-30 | 142.00 | 142.00 | 138.64 | 140.36 | +0.06% | 2,857,300 |
| 2026-04-29 | 136.25 | 140.36 | 135.95 | 140.28 | +0.89% | 3,486,600 |
| 2026-04-28 | 140.93 | 141.70 | 138.24 | 139.04 | -1.43% | 4,225,600 |
| 2026-04-27 | 140.97 | 143.67 | 140.00 | 141.06 | -1.23% | 2,251,600 |
| 2026-04-24 | 140.17 | 142.99 | 138.66 | 142.82 | +0.67% | 2,705,500 |
| 2026-04-23 | 143.99 | 143.99 | 139.81 | 141.87 | -1.60% | 3,189,300 |
| 2026-04-22 | 146.47 | 147.25 | 142.75 | 144.18 | +1.07% | 4,081,800 |
| 2026-04-21 | 143.88 | 145.77 | 142.18 | 142.65 | -0.65% | 3,310,400 |
| 2026-04-20 | 141.00 | 143.87 | 140.34 | 143.59 | +1.44% | 2,768,700 |
| 2026-04-17 | 139.91 | 143.30 | 139.20 | 141.55 | +2.71% | 4,056,800 |
| 2026-04-16 | 138.87 | 139.95 | 136.91 | 137.81 | +0.22% | 2,692,600 |
| 2026-04-15 | 134.51 | 138.05 | 134.10 | 137.51 | +2.73% | 3,562,400 |
| 2026-04-14 | 130.50 | 134.66 | 130.47 | 133.85 | +2.71% | 3,113,300 |
| 2026-04-13 | 127.20 | 130.65 | 125.36 | 130.32 | +1.05% | 3,256,600 |
| 2026-04-10 | 128.87 | 130.53 | 124.83 | 128.96 | -0.15% | 3,572,700 |
| 2026-04-09 | 130.45 | 130.96 | 126.80 | 129.16 | -1.70% | 3,653,700 |
| 2026-04-08 | 130.99 | 134.26 | 130.49 | 131.40 | +5.15% | 3,796,800 |
| 2026-04-07 | 126.40 | 126.82 | 123.41 | 124.97 | -1.45% | 2,735,300 |
| 2026-04-06 | 124.30 | 127.25 | 124.28 | 126.81 | +1.49% | 2,527,600 |
| 2026-04-02 | 122.80 | 126.18 | 121.51 | 124.95 | -0.19% | 3,094,700 |
| 2026-04-01 | 126.39 | 127.50 | 122.87 | 125.19 | -0.86% | 2,925,900 |
| 2026-03-31 | 125.07 | 127.06 | 123.17 | 126.28 | +2.58% | 3,644,200 |
| 2026-03-30 | 123.90 | 126.06 | 122.83 | 123.10 | +0.19% | 3,022,700 |
| 2026-03-27 | 129.22 | 129.91 | 122.46 | 122.87 | -6.25% | 4,207,200 |
| 2026-03-26 | 131.89 | 134.83 | 130.38 | 131.06 | -0.57% | 3,353,200 |
| 2026-03-25 | 130.89 | 132.94 | 129.89 | 131.81 | +1.39% | 2,732,100 |
| 2026-03-24 | 132.20 | 132.20 | 128.42 | 130.00 | -1.95% | 3,167,200 |
| 2026-03-23 | 130.29 | 134.03 | 129.98 | 132.59 | +3.17% | 3,568,400 |
| 2026-03-20 | 130.03 | 130.71 | 127.70 | 128.52 | -1.74% | 7,047,900 |
| 2026-03-19 | 129.95 | 131.40 | 128.76 | 130.79 | -0.26% | 3,541,500 |
| 2026-03-18 | 131.20 | 134.00 | 130.99 | 131.13 | -0.62% | 3,071,600 |
| 2026-03-17 | 129.60 | 133.54 | 129.55 | 131.95 | +2.83% | 2,812,000 |
| 2026-03-16 | 127.28 | 129.24 | 126.91 | 128.32 | +1.60% | 3,049,300 |
| 2026-03-13 | 127.23 | 129.47 | 125.62 | 126.30 | -1.10% | 3,000,900 |
| 2026-03-12 | 132.45 | 133.24 | 126.11 | 127.70 | -4.27% | 4,474,200 |
| 2026-03-11 | 132.87 | 134.40 | 131.52 | 133.39 | +0.72% | 2,171,600 |
| 2026-03-10 | 132.81 | 134.58 | 130.07 | 132.44 | -1.19% | 3,631,402 |
| 2026-03-09 | 131.43 | 134.30 | 128.37 | 134.03 | +0.60% | 3,920,479 |
| 2026-03-06 | 133.89 | 133.90 | 130.97 | 133.23 | -1.93% | 4,600,300 |
| 2026-03-05 | 135.73 | 139.00 | 134.52 | 135.85 | +0.23% | 5,521,000 |
| 2026-03-04 | 133.24 | 137.94 | 133.16 | 135.54 | +1.88% | 4,252,500 |
| 2026-03-03 | 131.88 | 134.30 | 129.46 | 133.04 | -0.17% | 4,059,300 |
| 2026-03-02 | 129.50 | 134.46 | 128.59 | 133.26 | -1.37% | 4,819,800 |
| 2026-02-27 | 134.43 | 136.97 | 133.59 | 135.11 | -1.36% | 6,498,500 |
| 2026-02-26 | 132.19 | 137.48 | 132.19 | 136.97 | +3.75% | 7,279,600 |
| 2026-02-25 | 126.50 | 132.15 | 125.82 | 132.02 | +5.06% | 7,253,300 |
| 2026-02-24 | 124.02 | 127.70 | 123.77 | 125.66 | +2.20% | 4,696,000 |
| 2026-02-23 | 127.09 | 128.15 | 119.94 | 122.96 | -3.85% | 6,016,500 |
| 2026-02-20 | 125.29 | 128.00 | 124.08 | 127.89 | +1.65% | 6,475,500 |
| 2026-02-19 | 123.84 | 126.04 | 122.67 | 125.81 | +1.24% | 6,228,900 |
| 2026-02-18 | 124.18 | 126.02 | 122.50 | 124.27 | +0.03% | 4,518,500 |
| 2026-02-17 | 122.08 | 127.65 | 122.08 | 124.23 | +2.37% | 6,695,400 |
| 2026-02-13 | 126.47 | 127.01 | 119.66 | 121.35 | +4.65% | 11,008,600 |
| 2026-02-12 | 119.55 | 121.48 | 115.53 | 115.96 | -3.00% | 10,090,700 |
| 2026-02-11 | 120.95 | 122.35 | 118.13 | 119.55 | -0.64% | 5,842,400 |
| 2026-02-10 | 120.44 | 121.88 | 119.35 | 120.32 | -0.82% | 5,512,700 |
| 2026-02-09 | 121.81 | 122.49 | 120.25 | 121.31 | -0.71% | 4,915,200 |
| 2026-02-06 | 121.27 | 122.84 | 119.76 | 122.18 | +0.75% | 5,352,800 |
| 2026-02-05 | 124.24 | 125.00 | 120.79 | 121.27 | -2.68% | 4,057,800 |
| 2026-02-04 | 123.15 | 125.51 | 120.20 | 124.61 | +2.08% | 5,457,100 |
| 2026-02-03 | 130.24 | 131.06 | 120.10 | 122.08 | -7.03% | 6,834,500 |
| 2026-02-02 | 129.50 | 132.48 | 128.39 | 131.31 | +1.50% | 3,220,400 |
| 2026-01-30 | 130.97 | 131.56 | 129.06 | 129.37 | -1.82% | 3,505,700 |
| 2026-01-29 | 131.75 | 132.58 | 130.10 | 131.77 | +0.17% | 4,251,600 |
| 2026-01-28 | 132.54 | 134.12 | 131.51 | 131.55 | -0.51% | 2,263,800 |
| 2026-01-27 | 133.23 | 133.49 | 131.01 | 132.22 | -0.88% | 2,530,600 |
| 2026-01-26 | 132.49 | 134.51 | 131.18 | 133.39 | +0.94% | 3,648,900 |
| 2026-01-23 | 133.21 | 134.82 | 131.71 | 132.15 | -1.23% | 4,302,900 |
| 2026-01-22 | 134.32 | 137.21 | 133.51 | 133.80 | +0.16% | 3,577,100 |
| 2026-01-21 | 130.73 | 134.97 | 129.70 | 133.59 | +2.19% | 4,645,900 |
| 2026-01-20 | 127.83 | 132.03 | 127.83 | 130.73 | +0.05% | 4,500,900 |
| 2026-01-16 | 132.60 | 132.76 | 129.85 | 130.66 | -1.46% | 5,061,700 |
| 2026-01-15 | 134.54 | 135.50 | 131.93 | 132.60 | -0.14% | 4,662,400 |
| 2026-01-14 | 139.50 | 139.65 | 130.15 | 132.79 | -5.20% | 7,681,600 |
| 2026-01-13 | 138.14 | 140.19 | 136.50 | 140.07 | +1.13% | 4,108,700 |
| 2026-01-12 | 139.28 | 140.24 | 137.01 | 138.51 | -0.55% | 3,371,100 |
| 2026-01-09 | 140.00 | 141.40 | 137.91 | 139.27 | +0.44% | 4,577,800 |
| 2026-01-08 | 136.10 | 138.78 | 134.55 | 138.66 | +1.18% | 3,592,800 |
| 2026-01-07 | 137.65 | 139.55 | 136.83 | 137.04 | -0.71% | 3,585,100 |
| 2026-01-06 | 135.95 | 138.38 | 135.94 | 138.02 | +1.58% | 3,113,000 |
| 2026-01-05 | 133.10 | 137.96 | 132.63 | 135.87 | +2.15% | 4,336,100 |
| 2026-01-02 | 135.94 | 136.11 | 132.34 | 133.01 | -2.00% | 3,863,800 |
| 2025-12-31 | 136.62 | 137.58 | 135.56 | 135.72 | -0.87% | 2,188,100 |
| 2025-12-30 | 135.89 | 137.42 | 135.89 | 136.91 | +0.21% | 2,406,200 |
| 2025-12-29 | 136.50 | 137.16 | 136.16 | 136.62 | -0.15% | 2,773,100 |
| 2025-12-26 | 136.73 | 137.21 | 136.15 | 136.82 | +0.03% | 1,776,000 |
| 2025-12-24 | 136.01 | 137.99 | 135.81 | 136.78 | +0.21% | 1,457,200 |
| 2025-12-23 | 136.60 | 137.21 | 135.58 | 136.49 | -0.34% | 3,464,800 |
| 2025-12-22 | 136.09 | 138.52 | 135.95 | 136.95 | +1.23% | 5,568,200 |
| 2025-12-19 | 134.15 | 137.05 | 133.61 | 135.28 | +0.96% | 10,530,800 |
| 2025-12-18 | 133.30 | 135.41 | 132.96 | 133.99 | +0.16% | 4,257,800 |
| 2025-12-17 | 133.96 | 136.82 | 133.62 | 133.78 | +1.34% | 6,158,000 |
| 2025-12-16 | 132.03 | 133.05 | 131.17 | 132.01 | +0.15% | 4,390,700 |
| 2025-12-15 | 129.29 | 132.25 | 128.30 | 131.81 | +2.66% | 5,518,100 |
| 2025-12-12 | 128.93 | 130.60 | 128.19 | 128.39 | +0.30% | 3,581,000 |
| 2025-12-11 | 127.60 | 129.61 | 126.97 | 128.00 | +0.34% | 5,075,500 |
| 2025-12-10 | 125.45 | 128.83 | 124.46 | 127.57 | +1.74% | 4,731,200 |
| 2025-12-09 | 121.61 | 125.81 | 121.15 | 125.39 | +2.77% | 3,608,600 |
| 2025-12-08 | 124.22 | 124.22 | 120.92 | 122.01 | -1.86% | 4,030,300 |
| 2025-12-05 | 120.92 | 124.81 | 120.40 | 124.32 | +2.90% | 3,962,300 |
| 2025-12-04 | 120.15 | 121.00 | 119.22 | 120.82 | +0.57% | 4,024,100 |
| 2025-12-03 | 118.26 | 120.72 | 117.63 | 120.13 | +1.38% | 5,485,500 |
| 2025-12-02 | 118.65 | 120.09 | 117.37 | 118.50 | -0.25% | 6,681,500 |
| 2025-12-01 | 116.00 | 119.62 | 115.64 | 118.80 | +1.55% | 4,713,200 |
| 2025-11-28 | 116.75 | 117.79 | 116.40 | 116.99 | +0.21% | 2,522,300 |
| 2025-11-26 | 117.99 | 118.04 | 116.40 | 116.74 | -1.54% | 5,112,200 |
| 2025-11-25 | 114.47 | 119.24 | 114.47 | 118.56 | +3.63% | 7,731,100 |
| 2025-11-24 | 114.67 | 115.05 | 113.38 | 114.41 | +0.13% | 6,476,400 |
| 2025-11-21 | 112.17 | 115.69 | 111.84 | 114.26 | +2.44% | 6,865,800 |
| 2025-11-20 | 114.51 | 115.14 | 110.81 | 111.54 | -2.53% | 7,206,700 |
| 2025-11-19 | 115.50 | 115.91 | 114.08 | 114.44 | -0.85% | 4,516,100 |
| 2025-11-18 | 116.59 | 118.54 | 115.39 | 115.42 | -1.85% | 5,547,200 |
| 2025-11-17 | 120.74 | 121.33 | 116.70 | 117.60 | -3.62% | 5,187,100 |
| 2025-11-14 | 120.92 | 122.75 | 119.60 | 122.02 | +0.68% | 4,119,700 |
| 2025-11-13 | 121.50 | 123.40 | 121.00 | 121.19 | -0.41% | 3,716,000 |
| 2025-11-12 | 122.66 | 122.85 | 120.70 | 121.69 | -0.69% | 3,713,600 |
| 2025-11-11 | 120.28 | 123.46 | 120.00 | 122.53 | +1.94% | 4,424,700 |
| 2025-11-10 | 121.94 | 122.83 | 119.78 | 120.20 | -0.56% | 7,481,700 |
| 2025-11-07 | 125.50 | 125.76 | 117.15 | 120.88 | +0.29% | 11,756,000 |
| 2025-11-06 | 122.38 | 123.39 | 119.82 | 120.53 | -1.61% | 9,853,400 |
| 2025-11-05 | 122.00 | 124.09 | 121.60 | 122.50 | +0.12% | 4,580,400 |
| 2025-11-04 | 125.50 | 125.99 | 121.93 | 122.35 | -3.51% | 5,967,300 |
| 2025-11-03 | 126.46 | 127.33 | 124.62 | 126.80 | +0.21% | 4,053,800 |
| 2025-10-31 | 126.18 | 127.15 | 125.26 | 126.54 | +0.16% | 3,481,600 |
| 2025-10-30 | 125.47 | 128.28 | 125.26 | 126.34 | -0.11% | 4,013,400 |
| 2025-10-29 | 127.87 | 128.68 | 125.47 | 126.48 | -1.20% | 5,102,900 |
| 2025-10-28 | 129.59 | 130.05 | 127.67 | 128.01 | -0.82% | 4,463,200 |
| 2025-10-27 | 128.23 | 129.54 | 126.38 | 129.07 | +0.84% | 3,839,000 |
| 2025-10-24 | 127.65 | 129.06 | 127.35 | 127.99 | +0.50% | 3,344,300 |
| 2025-10-23 | 127.53 | 128.80 | 126.74 | 127.35 | -0.12% | 3,239,400 |
| 2025-10-22 | 128.52 | 128.97 | 127.31 | 127.50 | -0.82% | 3,292,700 |
| 2025-10-21 | 126.87 | 129.50 | 126.67 | 128.56 | +1.06% | 3,331,500 |
| 2025-10-20 | 126.11 | 128.50 | 125.79 | 127.21 | +1.03% | 3,976,900 |
| 2025-10-17 | 123.06 | 126.40 | 122.81 | 125.91 | +2.46% | 4,479,100 |
| 2025-10-16 | 124.26 | 126.97 | 122.05 | 122.89 | -1.10% | 5,254,200 |
| 2025-10-15 | 124.33 | 125.88 | 122.69 | 124.26 | +1.11% | 5,677,900 |
| 2025-10-14 | 117.69 | 124.47 | 117.69 | 122.89 | +3.39% | 6,171,600 |
| 2025-10-13 | 118.91 | 119.80 | 118.25 | 118.86 | +0.57% | 3,344,800 |
| 2025-10-10 | 120.30 | 120.58 | 116.32 | 118.19 | -1.63% | 5,107,100 |
| 2025-10-09 | 120.46 | 121.42 | 119.56 | 120.15 | +0.13% | 3,414,800 |
| 2025-10-08 | 120.23 | 120.77 | 118.91 | 119.99 | +0.12% | 4,407,400 |
| 2025-10-07 | 120.49 | 121.10 | 119.14 | 119.85 | -0.42% | 4,415,900 |
| 2025-10-06 | 120.73 | 123.15 | 120.05 | 120.35 | +0.11% | 5,474,300 |
| 2025-10-03 | 121.65 | 122.25 | 119.84 | 120.22 | -1.05% | 5,911,300 |
| 2025-10-02 | 122.47 | 122.50 | 120.02 | 121.49 | -0.68% | 4,562,200 |
| 2025-10-01 | 120.85 | 122.61 | 120.78 | 122.32 | +0.74% | 3,443,300 |
| 2025-09-30 | 122.90 | 123.08 | 120.52 | 121.42 | -1.22% | 3,730,500 |
| 2025-09-29 | 124.44 | 124.58 | 122.83 | 122.92 | -0.63% | 3,874,700 |
| 2025-09-26 | 122.20 | 123.91 | 121.65 | 123.70 | +1.60% | 2,899,600 |
| 2025-09-25 | 122.91 | 122.91 | 121.12 | 121.75 | -1.08% | 3,632,000 |
| 2025-09-24 | 123.50 | 125.59 | 122.08 | 123.08 | -0.34% | 4,060,500 |
| 2025-09-23 | 125.44 | 126.86 | 123.05 | 123.50 | -1.55% | 5,634,700 |
| 2025-09-22 | 125.65 | 126.64 | 123.35 | 125.44 | -1.26% | 5,591,100 |
| 2025-09-19 | 126.33 | 127.85 | 125.19 | 127.04 | +1.25% | 9,144,300 |
| 2025-09-18 | 123.74 | 125.72 | 123.60 | 125.47 | +1.84% | 4,235,700 |
| 2025-09-17 | 121.98 | 124.45 | 121.52 | 123.20 | +1.27% | 4,973,300 |
| 2025-09-16 | 120.71 | 121.99 | 119.77 | 121.66 | +1.07% | 5,072,200 |
| 2025-09-15 | 122.91 | 122.98 | 119.76 | 120.37 | -1.78% | 7,060,400 |
| 2025-09-12 | 123.07 | 123.45 | 121.84 | 122.55 | -0.41% | 5,263,900 |
| 2025-09-11 | 123.69 | 124.50 | 122.65 | 123.05 | -0.29% | 5,241,500 |
| 2025-09-10 | 123.81 | 124.44 | 122.63 | 123.41 | -0.32% | 4,772,600 |
| 2025-09-09 | 124.12 | 124.78 | 123.60 | 123.81 | -0.65% | 3,607,600 |
| 2025-09-08 | 124.24 | 126.08 | 123.06 | 124.62 | +0.65% | 4,765,200 |
| 2025-09-05 | 125.37 | 127.39 | 122.82 | 123.81 | -1.24% | 4,327,200 |
| 2025-09-04 | 124.65 | 125.65 | 123.18 | 125.37 | +0.38% | 6,194,500 |
| 2025-09-03 | 127.42 | 127.75 | 124.46 | 124.90 | -2.11% | 6,267,200 |
| 2025-09-02 | 128.42 | 129.23 | 126.46 | 127.59 | -2.25% | 4,195,500 |
| 2025-08-29 | 129.92 | 131.11 | 129.21 | 130.53 | +0.05% | 4,159,400 |
| 2025-08-28 | 130.19 | 130.59 | 128.82 | 130.46 | +0.47% | 3,657,100 |
| 2025-08-27 | 127.00 | 130.15 | 126.92 | 129.85 | +2.33% | 3,830,600 |
| 2025-08-26 | 127.72 | 128.80 | 126.40 | 126.89 | -0.98% | 4,355,500 |
| 2025-08-25 | 129.44 | 130.03 | 128.09 | 128.15 | -1.36% | 2,960,500 |
| 2025-08-22 | 127.17 | 130.43 | 126.32 | 129.92 | +2.76% | 4,563,100 |
| 2025-08-21 | 124.96 | 126.49 | 124.47 | 126.43 | +1.18% | 3,115,800 |
| 2025-08-20 | 125.04 | 126.60 | 123.81 | 124.96 | -0.83% | 4,097,900 |
| 2025-08-19 | 125.35 | 128.08 | 125.27 | 126.00 | +0.41% | 3,739,800 |
| 2025-08-18 | 124.63 | 125.89 | 124.46 | 125.49 | +0.31% | 3,985,000 |
| 2025-08-15 | 125.00 | 126.34 | 124.33 | 125.10 | +0.37% | 4,309,800 |
| 2025-08-14 | 123.50 | 125.58 | 122.44 | 124.64 | +0.07% | 4,706,500 |
| 2025-08-13 | 122.30 | 124.77 | 121.70 | 124.55 | +2.42% | 6,651,500 |
| 2025-08-12 | 118.96 | 122.19 | 118.15 | 121.61 | +2.80% | 6,278,900 |
| 2025-08-11 | 120.01 | 121.30 | 118.14 | 118.30 | -2.25% | 6,577,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+8.77%). Worst month: Aug (-7.62%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Airbnb Inc's (ABNB) latest close?
178.07 on 2026-08-07, from the Closelook data lake's daily price record.
What is ABNB's 52-week high and low?
178.48 high and 110.81 low over the trailing 52 weeks, as of 2026-08-07.
What is Airbnb Inc's strongest and weakest month historically?
Historically, ABNB's strongest calendar month has been Jan (average +8.77%) and its weakest Aug (average -7.62%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.