5 DAY PERFORMANCE
-7.35%
1 MONTH PERFORMANCE
-8.22%
3 MONTH PERFORMANCE
-3.72%
6 MONTH PERFORMANCE
-4.64%
YEAR-TO-DATE PERFORMANCE
-10.05%
1 YEAR PERFORMANCE
-5.93%
Airbnb, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/03/2026 | $130.24 | $122.08 (-6.27%) | $131.06 | $120.10 | 6.74 M | $75.90 B |
| 02/02/2026 | $129.50 | $131.31 (1.4%) | $132.48 | $128.39 | 3.22 M | $81.64 B |
| 01/30/2026 | $130.97 | $129.37 (-1.22%) | $131.56 | $129.06 | 3.51 M | $80.43 B |
| 01/29/2026 | $131.75 | $131.77 (0.02%) | $132.58 | $130.10 | 4.25 M | $81.92 B |
| 01/28/2026 | $132.54 | $131.55 (-0.75%) | $134.12 | $131.51 | 2.26 M | $81.79 B |
| 01/27/2026 | $133.23 | $132.22 (-0.76%) | $133.49 | $131.01 | 2.53 M | $82.20 B |
| 01/26/2026 | $132.49 | $133.39 (0.68%) | $134.51 | $131.18 | 3.65 M | $82.93 B |
| 01/23/2026 | $133.21 | $132.15 (-0.8%) | $134.82 | $131.71 | 4.30 M | $82.16 B |
| 01/22/2026 | $134.32 | $133.80 (-0.39%) | $137.21 | $133.51 | 3.58 M | $83.19 B |
| 01/21/2026 | $130.73 | $133.59 (2.19%) | $134.97 | $129.70 | 4.65 M | $83.06 B |
| 01/20/2026 | $127.83 | $130.73 (2.27%) | $132.04 | $127.83 | 4.50 M | $81.28 B |
| 01/16/2026 | $132.60 | $130.66 (-1.46%) | $132.76 | $129.85 | 5.06 M | $81.23 B |
| 01/15/2026 | $134.54 | $132.60 (-1.44%) | $135.50 | $131.93 | 4.66 M | $82.44 B |
| 01/14/2026 | $139.50 | $132.79 (-4.81%) | $139.65 | $130.15 | 7.68 M | $82.56 B |
| 01/13/2026 | $138.14 | $140.07 (1.4%) | $140.19 | $136.50 | 4.11 M | $87.08 B |
| 01/12/2026 | $139.28 | $138.51 (-0.55%) | $140.24 | $137.01 | 3.37 M | $86.11 B |
| 01/09/2026 | $140.01 | $139.27 (-0.53%) | $141.40 | $137.91 | 4.58 M | $86.59 B |
| 01/08/2026 | $136.10 | $138.66 (1.88%) | $138.78 | $134.55 | 3.59 M | $86.21 B |
| 01/07/2026 | $137.65 | $137.04 (-0.44%) | $139.55 | $136.83 | 3.59 M | $85.20 B |
| 01/06/2026 | $135.95 | $138.02 (1.52%) | $138.38 | $135.95 | 3.11 M | $85.81 B |
| 01/05/2026 | $133.10 | $135.87 (2.08%) | $137.96 | $132.64 | 4.34 M | $84.47 B |
| 01/02/2026 | $135.94 | $133.01 (-2.16%) | $136.11 | $132.34 | 3.86 M | $82.69 B |
| 12/31/2025 | $136.62 | $135.72 (-0.66%) | $137.58 | $135.57 | 2.19 M | $84.38 B |
| 12/30/2025 | $135.89 | $136.91 (0.75%) | $137.42 | $135.89 | 2.41 M | $85.12 B |
| 12/29/2025 | $136.50 | $136.62 (0.09%) | $137.16 | $136.16 | 2.77 M | $84.94 B |
| 12/26/2025 | $136.73 | $136.82 (0.07%) | $137.21 | $136.15 | 1.78 M | $85.06 B |
| 12/24/2025 | $136.01 | $136.78 (0.57%) | $137.99 | $135.81 | 1.46 M | $85.04 B |
| 12/23/2025 | $136.60 | $136.49 (-0.08%) | $137.21 | $135.58 | 3.46 M | $84.86 B |
| 12/22/2025 | $136.09 | $136.95 (0.63%) | $138.52 | $135.95 | 5.57 M | $85.14 B |
| 12/19/2025 | $134.15 | $135.28 (0.84%) | $137.05 | $133.61 | 10.53 M | $84.11 B |
| 12/18/2025 | $133.30 | $133.99 (0.52%) | $135.41 | $132.96 | 4.26 M | $83.30 B |
| 12/17/2025 | $133.96 | $133.78 (-0.13%) | $136.82 | $133.62 | 6.16 M | $83.17 B |
| 12/16/2025 | $132.03 | $132.01 (-0.02%) | $133.05 | $131.17 | 4.39 M | $82.07 B |
| 12/15/2025 | $129.29 | $131.81 (1.95%) | $132.25 | $128.30 | 5.52 M | $81.95 B |
| 12/12/2025 | $128.93 | $128.39 (-0.42%) | $130.60 | $128.19 | 3.58 M | $79.82 B |
| 12/11/2025 | $127.60 | $128.00 (0.31%) | $129.61 | $126.97 | 5.08 M | $79.58 B |
| 12/10/2025 | $125.45 | $127.57 (1.69%) | $128.83 | $124.46 | 4.73 M | $79.31 B |
| 12/09/2025 | $121.61 | $125.39 (3.11%) | $125.81 | $121.15 | 3.61 M | $77.96 B |
| 12/08/2025 | $124.22 | $122.01 (-1.78%) | $124.22 | $120.92 | 4.03 M | $75.86 B |
| 12/05/2025 | $120.92 | $124.32 (2.81%) | $124.81 | $120.40 | 3.96 M | $77.29 B |
| 12/04/2025 | $120.15 | $120.82 (0.56%) | $121.00 | $119.22 | 4.02 M | $75.12 B |
| 12/03/2025 | $118.26 | $120.13 (1.58%) | $120.72 | $117.63 | 5.49 M | $74.69 B |
| 12/02/2025 | $118.65 | $118.50 (-0.13%) | $120.09 | $117.37 | 6.68 M | $73.67 B |
| 12/01/2025 | $116.00 | $118.80 (2.41%) | $119.62 | $115.65 | 4.71 M | $73.86 B |
| 11/28/2025 | $116.76 | $116.99 (0.2%) | $117.79 | $116.40 | 2.52 M | $72.73 B |
| 11/26/2025 | $117.99 | $116.74 (-1.06%) | $118.04 | $116.40 | 5.11 M | $72.58 B |
| 11/25/2025 | $114.47 | $118.56 (3.57%) | $119.24 | $114.47 | 7.73 M | $73.71 B |
| 11/24/2025 | $114.67 | $114.41 (-0.23%) | $115.05 | $113.38 | 6.48 M | $71.13 B |
| 11/21/2025 | $112.17 | $114.26 (1.86%) | $115.69 | $111.84 | 6.87 M | $71.04 B |
| 11/20/2025 | $114.51 | $111.54 (-2.59%) | $115.14 | $110.81 | 7.21 M | $69.35 B |
| 11/19/2025 | $115.50 | $114.44 (-0.92%) | $115.91 | $114.08 | 4.52 M | $71.15 B |
| 11/18/2025 | $116.59 | $115.42 (-1%) | $118.54 | $115.39 | 5.55 M | $71.76 B |
| 11/17/2025 | $120.74 | $117.60 (-2.6%) | $121.33 | $116.70 | 5.19 M | $73.11 B |
| 11/14/2025 | $120.92 | $122.02 (0.91%) | $122.75 | $119.60 | 4.12 M | $75.86 B |
| 11/13/2025 | $121.51 | $121.19 (-0.26%) | $123.40 | $121.00 | 3.72 M | $75.35 B |
| 11/12/2025 | $122.66 | $121.69 (-0.79%) | $122.85 | $120.71 | 3.71 M | $75.66 B |
| 11/11/2025 | $120.28 | $122.53 (1.87%) | $123.46 | $120.00 | 4.43 M | $76.18 B |
| 11/10/2025 | $121.94 | $120.20 (-1.43%) | $122.83 | $119.78 | 7.48 M | $74.73 B |
| 11/07/2025 | $125.50 | $120.88 (-3.68%) | $125.76 | $117.15 | 11.76 M | $75.15 B |
| 11/06/2025 | $122.38 | $120.53 (-1.51%) | $123.39 | $119.82 | 9.85 M | $73.64 B |
| 11/05/2025 | $122.00 | $122.50 (0.41%) | $124.09 | $121.60 | 4.58 M | $74.85 B |
| 11/04/2025 | $125.50 | $122.35 (-2.51%) | $125.99 | $121.93 | 5.97 M | $74.76 B |
| 11/03/2025 | $126.46 | $126.80 (0.27%) | $127.33 | $124.62 | 4.05 M | $77.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
