stockNASDAQ: ABNB • 28 Days Updates
Airbnb Stock (ABNB)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Airbnb (ABNB) operates a global marketplace connecting travelers with distinctive accommodations and travel experiences, trading on Nasdaq Stocks. Shares last closed at $165.87, moving +2.12% over the past week and -2.54% over 28 days. Longer term, the stock is +13.35% over 3 months, +27.28% over 6 months and +38.05% over 12 months. Travel and hospitality peers CCL (Carnival) (+15.82%), NCLH (Norwegian Cruise Line) (+5.06%), CMG (Chipotle Mexican Grill) (-12.73%), BKNG (Booking) (-7.81%) and SBUX (Starbucks) (-8.09%) moved over the same stretch.
Investor Relations:investors.airbnb.com
Price & Performance Trajectory
Airbnb, Inc.NASDAQ: ABNB
Latest Close
$165.87
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesABNB session performance
✓ Latest Close USD
$165.87
Latest session close
$-4.32vs period start
Period Return % % GAIN
-2.54%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$173.51 / $149
Period range envelope
$24.51channel spread
Total Volume SHARES
91.17M
Period turnover
Avg: 4.56M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $165.87 | +1.62% | $166.08 | $162.16 | 2.03M |
| Oct 08, 2026 | $163.23 | +1.62% | $164.65 | $159.61 | 3.44M |
| Oct 07, 2026 | $160.63 | +0.15% | $161.57 | $158.66 | 2.49M |
| Oct 06, 2026 | $160.39 | -2.24% | $164.89 | $159.07 | 3.39M |
| Oct 05, 2026 | $164.07 | +1.01% | $164.86 | $161.88 | 4.15M |
| Oct 02, 2026 | $162.43 | +1.22% | $164.91 | $161.29 | 3.44M |
| Oct 01, 2026 | $160.47 | -0.11% | $161.75 | $157.80 | 4.84M |
| Sep 30, 2026 | $160.65 | +2.35% | $162.46 | $157.00 | 4.60M |
| Sep 29, 2026 | $156.96 | +0.56% | $158.40 | $153.70 | 4.39M |
| Sep 28, 2026 | $156.08 | -0.88% | $158.70 | $154.11 | 3.92M |
| Sep 24, 2026 | $151.39 | +1.21% | $153.97 | $149.68 | 8.59M |
| Sep 23, 2026 | $149.58 | -10.35% | $160.20 | $149.00 | 13.68M |
| Sep 22, 2026 | $161.81 | -3.01% | $169.60 | $160.71 | 4.96M |
| Sep 21, 2026 | $166.84 | +0.37% | $167.97 | $164.70 | 3.30M |
| Sep 18, 2026 | $166.22 | +0.17% | $167.34 | $164.80 | 9.50M |
Page 1 of 2