Airbnb (ABNB) Price: 185.27

Airbnb, Inc. (ABNB)

185.27 +4.14 (+2.29%) USD | NASDAQ | Nov 13, 10:01

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 12, 2026	179.60	184.42	179.31	181.13	4.395M
Nov 11, 2026	182.70	183.95	178.80	181.13	6.462M
Nov 10, 2026	188.00	190.26	184.05	186.90	4.444M
Nov 09, 2026	192.72	197.87	190.26	190.29	5.891M
Nov 06, 2026	191.14	192.50	184.05	189.99	12.75M
Nov 05, 2026	177.22	177.48	166.67	170.13	9.243M
Nov 04, 2026	173.28	180.06	172.90	176.37	5.736M
Nov 03, 2026	170.94	171.28	166.70	166.96	3.739M
Nov 02, 2026	167.60	173.05	166.50	171.11	5.961M
Oct 30, 2026	166.67	166.85	164.10	164.39	4.024M
Oct 29, 2026	167.19	168.52	165.76	166.45	2.562M
Oct 28, 2026	168.42	169.46	164.83	166.04	2.681M
Oct 27, 2026	171.32	171.55	167.27	168.82	3.085M
Oct 26, 2026	171.18	172.17	169.26	171.05	2.090M
Oct 23, 2026	173.86	174.49	171.50	172.01	2.537M
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

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