Airbnb (ABNB) Price: 172.01

Airbnb, Inc. (ABNB)

172.01 -3.75 (-2.13%) USD | NASDAQ | Oct 23, 16:00

172.07 +0.06 (+0.03%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Oct 22, 2026	172.46	176.54	172.46	175.76	3.579M
Oct 21, 2026	175.94	177.58	173.20	173.69	3.273M
Oct 20, 2026	176.31	179.13	175.84	176.94	2.673M
Oct 19, 2026	174.54	175.82	172.48	175.46	2.907M
Oct 16, 2026	175.43	176.98	171.55	173.70	4.756M
Oct 15, 2026	168.01	174.85	167.07	174.28	5.436M
Oct 14, 2026	165.56	167.50	163.82	167.06	3.780M
Oct 13, 2026	163.12	165.92	162.72	165.58	2.386M
Oct 12, 2026	167.21	167.45	162.55	163.50	3.425M
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

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