stockNASDAQ: ABNB • 28 Days Updates
Airbnb Stock (ABNB)
Showing Closing Date Range from Oct 1 to Oct 29, 2026.
Airbnb (ABNB) operates a global marketplace connecting travelers with distinctive accommodations and travel experiences, trading on Nasdaq Stocks. Shares last closed at $166.45, moving -5.30% over the past week and +3.73% over 28 days. Longer term, the stock is +9.85% over 3 months, +19.87% over 6 months and +31.60% over 12 months. Travel and hospitality peers CCL (Carnival) (+15.04%), NCLH (Norwegian Cruise Line) (+24.45%), CMG (Chipotle Mexican Grill) (-3.23%), BKNG (Booking) (-6.15%) and SBUX (Starbucks) (+11.20%) moved over the same stretch.
Investor Relations:investors.airbnb.com
Price & Performance Trajectory
Airbnb, Inc.NASDAQ: ABNB
Latest Close
$166.45
28 Days Updates Trajectory
Showing Closing Date Range from Oct 1 to Oct 29, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesABNB session performance
✓ Latest Close USD
$166.45
Latest session close
+$5.98vs period start
Period Return % % GAIN
+3.73%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$179.13 / $157.8
Period range envelope
$21.33channel spread
Total Volume SHARES
68.29M
Period turnover
Avg: 3.25M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 29, 2026 | $166.45 | +0.24% | $168.53 | $165.76 | 2.55M |
| Oct 28, 2026 | $166.05 | -1.64% | $169.46 | $164.93 | 2.66M |
| Oct 27, 2026 | $168.82 | -1.30% | $171.55 | $167.27 | 3.08M |
| Oct 26, 2026 | $171.05 | -0.56% | $172.17 | $169.27 | 2.09M |
| Oct 23, 2026 | $172.01 | -2.13% | $174.49 | $171.50 | 2.53M |
| Oct 22, 2026 | $175.76 | +1.19% | $176.55 | $172.46 | 3.57M |
| Oct 21, 2026 | $173.69 | -1.84% | $177.58 | $173.20 | 3.22M |
| Oct 20, 2026 | $176.94 | +0.84% | $179.13 | $175.84 | 2.47M |
| Oct 19, 2026 | $175.46 | +1.01% | $175.82 | $172.48 | 2.65M |
| Oct 16, 2026 | $173.70 | -0.33% | $176.98 | $171.55 | 4.72M |
| Oct 15, 2026 | $174.28 | +4.32% | $174.85 | $167.07 | 5.42M |
| Oct 14, 2026 | $167.06 | +0.89% | $167.50 | $163.91 | 3.77M |
| Oct 13, 2026 | $165.58 | +1.27% | $165.92 | $162.72 | 2.37M |
| Oct 12, 2026 | $163.50 | -1.43% | $167.43 | $162.55 | 3.40M |
| Oct 09, 2026 | $165.87 | +1.62% | $166.08 | $162.16 | 2.03M |
Page 1 of 2