Comparing Back to the side-by-side chart ↗
Airbnb Inc (ABNB) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 64 out of 100 (momentum 78 · quality 84 · valuation 33), as of 2026-10-31.
- Signal: Pullback inside an uptrend stack — Trades -3.5% vs the 50-day and +12% vs the 200-day average, 15% below the 52-week high and +48.4% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Airbnb Inc trades 3.5% below its 50-day and 12.0% above its 200-day moving average. (as of 2026-10-30)
Airbnb runs an online marketplace that connects hosts and guests to book stays, experiences and local services, worldwide, through web and mobile apps. It also sells gift cards alongside its core booking business.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ABNB overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 166.85 | 166.85 | 164.10 | 164.39 | -1.24% | 3,783,546 |
| 2026-10-29 | 167.19 | 168.53 | 165.76 | 166.45 | +0.24% | 2,557,500 |
| 2026-10-28 | 168.43 | 169.46 | 164.83 | 166.04 | -1.64% | 2,680,300 |
| 2026-10-27 | 171.32 | 171.55 | 167.27 | 168.82 | -1.30% | 3,084,000 |
| 2026-10-26 | 171.18 | 172.17 | 169.26 | 171.05 | -0.56% | 2,090,100 |
| 2026-10-23 | 173.87 | 174.49 | 171.50 | 172.01 | -2.13% | 2,536,500 |
| 2026-10-22 | 172.46 | 176.54 | 172.46 | 175.76 | +1.19% | 3,578,400 |
| 2026-10-21 | 175.94 | 177.58 | 173.19 | 173.69 | -1.84% | 3,273,000 |
| 2026-10-20 | 176.31 | 179.13 | 175.84 | 176.94 | +0.84% | 2,671,700 |
| 2026-10-19 | 174.54 | 175.82 | 172.48 | 175.46 | +1.01% | 2,905,500 |
| 2026-10-16 | 175.43 | 176.98 | 171.55 | 173.70 | -0.33% | 4,755,300 |
| 2026-10-15 | 168.01 | 174.85 | 167.07 | 174.28 | +4.32% | 5,434,900 |
| 2026-10-14 | 165.56 | 167.50 | 163.82 | 167.06 | +0.89% | 3,777,100 |
| 2026-10-13 | 163.12 | 165.92 | 162.72 | 165.58 | +1.27% | 2,385,400 |
| 2026-10-12 | 167.21 | 167.45 | 162.55 | 163.50 | -1.43% | 3,424,300 |
| 2026-10-09 | 162.94 | 166.08 | 162.16 | 165.87 | +1.62% | 2,035,700 |
| 2026-10-08 | 160.22 | 164.65 | 159.61 | 163.23 | +1.62% | 3,450,400 |
| 2026-10-07 | 159.21 | 161.57 | 158.66 | 160.63 | +0.15% | 2,539,300 |
| 2026-10-06 | 164.32 | 164.89 | 159.07 | 160.39 | -2.24% | 3,393,000 |
| 2026-10-05 | 162.84 | 164.86 | 161.85 | 164.07 | +1.01% | 4,161,100 |
| 2026-10-02 | 164.13 | 164.91 | 161.29 | 162.43 | +1.22% | 3,443,200 |
| 2026-10-01 | 161.15 | 161.75 | 157.80 | 160.47 | -0.11% | 4,842,100 |
| 2026-09-30 | 158.10 | 162.46 | 157.00 | 160.65 | +2.35% | 4,603,600 |
| 2026-09-29 | 156.09 | 158.40 | 153.70 | 156.96 | +0.56% | 4,391,800 |
| 2026-09-28 | 155.94 | 158.70 | 154.11 | 156.08 | -0.88% | 3,917,600 |
| 2026-09-25 | 152.18 | 158.64 | 151.18 | 157.47 | +4.02% | 5,476,500 |
| 2026-09-24 | 150.70 | 153.97 | 149.68 | 151.39 | +1.21% | 8,594,000 |
| 2026-09-23 | 159.52 | 160.20 | 149.00 | 149.58 | -7.56% | 13,684,300 |
| 2026-09-22 | 169.08 | 169.60 | 160.70 | 161.81 | -3.01% | 4,960,700 |
| 2026-09-21 | 166.56 | 167.97 | 164.70 | 166.84 | +0.37% | 3,301,300 |
| 2026-09-18 | 165.47 | 167.34 | 164.79 | 166.22 | +0.17% | 9,498,200 |
| 2026-09-17 | 169.31 | 169.31 | 165.00 | 165.93 | -0.94% | 3,176,500 |
| 2026-09-16 | 167.49 | 170.53 | 166.60 | 167.51 | -0.48% | 3,167,700 |
| 2026-09-15 | 168.88 | 169.77 | 166.63 | 168.32 | -1.37% | 2,425,000 |
| 2026-09-14 | 170.47 | 173.51 | 168.65 | 170.65 | +0.27% | 2,860,200 |
| 2026-09-11 | 170.03 | 170.43 | 167.65 | 170.19 | +1.52% | 2,801,000 |
| 2026-09-10 | 167.79 | 170.13 | 165.83 | 167.65 | -1.17% | 3,954,400 |
| 2026-09-09 | 172.97 | 174.40 | 168.90 | 169.63 | -2.81% | 4,893,900 |
| 2026-09-08 | 181.63 | 182.79 | 173.03 | 174.54 | -4.07% | 7,042,700 |
| 2026-09-04 | 183.15 | 184.51 | 181.16 | 181.94 | -1.79% | 3,405,400 |
| 2026-09-03 | 184.25 | 187.36 | 183.68 | 185.25 | +1.09% | 4,976,200 |
| 2026-09-02 | 183.28 | 183.56 | 180.16 | 183.26 | +0.39% | 3,412,100 |
| 2026-09-01 | 182.53 | 184.22 | 180.75 | 182.54 | -0.37% | 4,305,900 |
| 2026-08-31 | 188.22 | 189.33 | 181.84 | 183.22 | -3.28% | 7,598,300 |
| 2026-08-28 | 184.67 | 191.49 | 184.67 | 189.43 | +2.73% | 4,829,400 |
| 2026-08-27 | 187.86 | 188.72 | 184.05 | 184.40 | -1.95% | 4,792,500 |
| 2026-08-26 | 190.30 | 192.43 | 187.90 | 188.07 | -1.28% | 3,369,500 |
| 2026-08-25 | 190.13 | 191.36 | 189.03 | 190.50 | +0.15% | 4,504,981 |
| 2026-08-24 | 189.00 | 193.45 | 188.53 | 190.21 | +1.55% | 5,598,787 |
| 2026-08-21 | 187.14 | 188.59 | 184.31 | 187.30 | +1.24% | 4,245,300 |
| 2026-08-20 | 183.45 | 186.80 | 183.25 | 185.00 | -0.75% | 5,596,800 |
| 2026-08-19 | 185.00 | 189.20 | 183.58 | 186.39 | +1.71% | 4,868,000 |
| 2026-08-18 | 180.49 | 186.10 | 180.08 | 183.25 | +2.21% | 4,346,600 |
| 2026-08-17 | 184.06 | 184.14 | 178.84 | 179.29 | -2.59% | 3,942,400 |
| 2026-08-14 | 185.00 | 186.97 | 183.66 | 184.06 | -0.58% | 3,766,200 |
| 2026-08-13 | 180.90 | 185.33 | 179.60 | 185.13 | +2.80% | 5,139,900 |
| 2026-08-12 | 181.40 | 184.11 | 179.26 | 180.09 | -2.64% | 5,987,400 |
| 2026-08-11 | 179.49 | 187.12 | 178.45 | 184.98 | +0.15% | 8,025,700 |
| 2026-08-10 | 178.69 | 185.99 | 177.43 | 184.70 | +3.72% | 9,985,900 |
| 2026-08-07 | 164.70 | 178.48 | 163.45 | 178.07 | +17.43% | 15,915,000 |
| 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 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+8.77%). Worst month: May (-4.66%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Airbnb Inc's (ABNB) latest close?
164.39 on 2026-10-30, from the Closelook data lake's daily price record.
What is ABNB's 52-week high and low?
193.45 high and 110.81 low over the trailing 52 weeks, as of 2026-10-30.
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 May (average -4.66%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is Airbnb Inc's Closelooknet score?
64 out of 100 (momentum 78 · quality 84 · valuation 33), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on ABNB?
Pullback inside an uptrend stack: Trades -3.5% vs the 50-day and +12% vs the 200-day average, 15% below the 52-week high and +48.4% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is ABNB above its 50-day and 200-day moving averages?
Airbnb Inc trades 3.5% below its 50-day and 12.0% above its 200-day moving average (2.4% below its 20-day). As of 2026-10-30.