Airbnb Inc. (ABNB)
NASDAQ: ABNB
· Real-Time Price · USD
123.70
1.95 (1.60%)
At close: Sep 26, 2025, 3:59 PM
123.60
-0.08%
After-hours: Sep 26, 2025, 07:57 PM EDT
ABNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 122.20 | 123.91 | 121.65 | 123.70 | 123.70 | 1.60% | 2,894,432 |
| Sep 25, 2025 | 122.91 | 122.91 | 121.12 | 121.75 | 121.75 | -1.08% | 3,632,000 |
| Sep 24, 2025 | 123.50 | 125.59 | 122.08 | 123.08 | 123.08 | -0.34% | 4,060,500 |
| Sep 23, 2025 | 125.44 | 126.86 | 123.05 | 123.50 | 123.50 | -1.55% | 5,634,711 |
| Sep 22, 2025 | 125.65 | 126.64 | 123.35 | 125.44 | 125.44 | -1.26% | 5,591,124 |
| Sep 19, 2025 | 126.33 | 127.85 | 125.19 | 127.04 | 127.04 | 1.25% | 9,144,300 |
| Sep 18, 2025 | 123.74 | 125.72 | 123.60 | 125.47 | 125.47 | 1.84% | 4,235,741 |
| Sep 17, 2025 | 121.98 | 124.45 | 121.52 | 123.20 | 123.20 | 1.27% | 4,973,300 |
| Sep 16, 2025 | 120.71 | 121.99 | 119.77 | 121.66 | 121.66 | 1.07% | 5,072,217 |
| Sep 15, 2025 | 122.91 | 122.98 | 119.76 | 120.37 | 120.37 | -1.78% | 7,060,401 |
| Sep 12, 2025 | 123.07 | 123.45 | 121.84 | 122.55 | 122.55 | -0.41% | 5,263,923 |
| Sep 11, 2025 | 123.70 | 124.50 | 122.65 | 123.05 | 123.05 | -0.29% | 5,241,500 |
| Sep 10, 2025 | 123.81 | 124.44 | 122.63 | 123.41 | 123.41 | -0.32% | 4,772,621 |
| Sep 9, 2025 | 124.12 | 124.78 | 123.60 | 123.81 | 123.81 | -0.65% | 3,607,600 |
| Sep 8, 2025 | 124.24 | 126.08 | 123.06 | 124.62 | 124.62 | 0.65% | 4,765,200 |
| Sep 5, 2025 | 125.37 | 127.39 | 122.82 | 123.81 | 123.81 | -1.24% | 4,327,200 |
| Sep 4, 2025 | 124.65 | 125.65 | 123.18 | 125.37 | 125.37 | 0.38% | 6,194,500 |
| Sep 3, 2025 | 127.42 | 127.75 | 124.46 | 124.90 | 124.90 | -2.11% | 6,267,200 |
| Sep 2, 2025 | 128.42 | 129.23 | 126.46 | 127.59 | 127.59 | -2.25% | 4,195,500 |
| Aug 29, 2025 | 129.92 | 131.11 | 129.21 | 130.53 | 130.53 | 0.05% | 4,159,400 |