stockNASDAQ: ABNB • 6 Months Updates
Airbnb Stock (ABNB) 6 Months
Showing Closing Date Range from Apr 19 to Oct 16, 2026.
Airbnb operates an online marketplace for homestays, short-term rentals, and unique travel experiences globally.
Investor Relations:investors.airbnb.com
Price & Performance Trajectory
Airbnb, Inc.NASDAQ: ABNB
Latest Close
$173.70
6 Months Updates Trajectory
Showing Closing Date Range from Apr 19 to Oct 16, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesABNB session performance
✓ Latest Close USD
$173.70
Latest session close
+$30.11vs period start
Period Return % % GAIN
+20.97%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$193.45 / $127.23
Period range envelope
$66.22channel spread
Total Volume SHARES
532.39M
Period turnover
Avg: 4.26M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(125 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Page 1 of 9