Airbnb (ABNB) Price: 165.87

Airbnb, Inc. (ABNB)

165.87 +2.64 (+1.62%) USD | NASDAQ | Oct 09, 16:00

166.48 +0.61 (+0.37%) After-Hours: 06:20

Price Chart

Historical Price Data

View and export this data back to 2020. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 09, 2026	162.94	166.08	162.16	165.87	2.038M
Oct 08, 2026	160.22	164.65	159.61	163.23	3.451M
Oct 07, 2026	159.21	161.57	158.66	160.63	2.540M
Oct 06, 2026	164.32	164.89	159.07	160.39	3.394M
Oct 05, 2026	162.84	164.86	161.85	164.07	4.161M
Oct 02, 2026	164.13	164.91	161.29	162.43	3.444M
Oct 01, 2026	161.15	161.75	157.80	160.47	4.842M
Sep 30, 2026	158.10	162.46	157.00	160.65	4.605M
Sep 29, 2026	156.10	158.40	153.70	156.96	4.396M
Sep 28, 2026	155.94	158.70	154.11	156.08	3.918M
Sep 25, 2026	152.18	158.64	151.18	157.47	5.480M
Sep 24, 2026	150.70	153.97	149.68	151.39	8.598M
Sep 23, 2026	159.52	160.20	149.00	149.58	13.68M
Sep 22, 2026	169.08	169.60	160.70	161.81	4.962M
Sep 21, 2026	166.56	167.97	164.70	166.84	3.302M
Sep 18, 2026	165.46	167.34	164.80	166.22	9.502M
Sep 17, 2026	169.31	169.31	165.00	165.93	3.177M
Sep 16, 2026	167.48	170.53	166.60	167.51	3.170M
Sep 15, 2026	168.88	169.77	166.63	168.32	2.425M
Sep 14, 2026	170.47	173.51	168.65	170.65	2.866M
Sep 11, 2026	170.03	170.43	167.65	170.19	2.801M
Sep 10, 2026	167.79	170.13	165.83	167.65	3.955M
Sep 09, 2026	172.98	174.40	168.90	169.63	4.896M
Sep 08, 2026	181.64	182.79	173.03	174.54	7.046M
Sep 04, 2026	183.15	184.51	181.16	181.94	3.409M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks