Airbnb, Inc. (ABNB)
170.19
+2.54
(+1.52%)
USD |
NASDAQ |
Sep 11, 16:00
170.19
0.00 (0.00%)
After-Hours: 20:00
Airbnb Price : 170.19 for Sept. 11, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 03, 2026 | 184.26 | 187.36 | 183.68 | 185.25 | 4.976M |
| Sep 02, 2026 | 183.28 | 183.56 | 180.16 | 183.26 | 3.412M |
| Sep 01, 2026 | 182.53 | 184.22 | 180.75 | 182.54 | 4.307M |
| Aug 31, 2026 | 188.22 | 189.33 | 181.84 | 183.22 | 7.602M |
| Aug 28, 2026 | 184.67 | 191.49 | 184.67 | 189.43 | 4.832M |
| Aug 27, 2026 | 187.86 | 188.72 | 184.05 | 184.40 | 4.794M |
| Aug 26, 2026 | 190.30 | 192.43 | 187.90 | 188.07 | 3.373M |
| Aug 25, 2026 | 190.13 | 191.36 | 189.03 | 190.50 | 4.505M |
| Aug 24, 2026 | 189.00 | 193.45 | 188.53 | 190.21 | 5.599M |
| Aug 21, 2026 | 187.14 | 188.60 | 184.31 | 187.30 | 4.246M |
| Aug 20, 2026 | 183.45 | 186.80 | 183.25 | 185.00 | 5.597M |
| Aug 19, 2026 | 185.00 | 189.20 | 183.58 | 186.39 | 4.868M |
| Aug 18, 2026 | 180.49 | 186.10 | 180.08 | 183.25 | 4.347M |
| Aug 17, 2026 | 184.06 | 184.14 | 178.84 | 179.29 | 3.942M |
| Aug 14, 2026 | 185.00 | 186.97 | 183.66 | 184.06 | 3.766M |
| Aug 13, 2026 | 180.90 | 185.33 | 179.60 | 185.13 | 5.140M |
| Aug 12, 2026 | 181.40 | 184.11 | 179.26 | 180.10 | 5.987M |
| Aug 11, 2026 | 179.48 | 187.12 | 178.45 | 184.98 | 8.026M |
| Aug 10, 2026 | 178.69 | 185.99 | 177.43 | 184.70 | 9.986M |
| Aug 07, 2026 | 164.70 | 178.48 | 163.45 | 178.07 | 15.91M |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Expedia Group, Inc. | 280.83 |
| Booking Holdings, Inc. | 173.92 |
| Global Business Travel Group, Inc. | 9.46 |
| Sabre Corp. | 2.17 |
| Marriott International, Inc. | 334.69 |
Price Related Metrics
| PE Ratio | 38.68 |
| PS Ratio | 7.851 |
| PEG Ratio | 6.292 |
| Price to Book Value | 12.88 |
| Price to Free Cash Flow | 21.37 |
| Earnings Yield | 2.59% |
| Market Cap | 100.41B |
| PEGY Ratio | 6.292 |
| Operating PE Ratio | 37.01 |
| Normalized PE Ratio | 38.19 |