5 DAY PERFORMANCE
+3.90%
1 MONTH PERFORMANCE
+26.26%
3 MONTH PERFORMANCE
+38.42%
6 MONTH PERFORMANCE
+52.47%
YEAR-TO-DATE PERFORMANCE
+36.32%
1 YEAR PERFORMANCE
+48.44%
Airbnb Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $185.00 | $185.34 (0.18%) | $185.80 | $184.16 | 460.79 K | |
| 08/13/2026 | $180.90 | $185.13 (2.34%) | $185.33 | $179.60 | 5.14 M | $109.60 B |
| 08/12/2026 | $181.40 | $180.10 (-0.72%) | $184.11 | $179.26 | 5.99 M | $106.62 B |
| 08/11/2026 | $179.49 | $184.98 (3.06%) | $187.12 | $178.45 | 8.03 M | $109.51 B |
| 08/10/2026 | $178.69 | $184.70 (3.36%) | $185.99 | $177.43 | 9.99 M | $109.34 B |
| 08/07/2026 | $164.70 | $178.07 (8.12%) | $178.48 | $163.45 | 15.92 M | $105.42 B |
| 08/06/2026 | $152.14 | $151.64 (-0.33%) | $153.79 | $148.75 | 6.04 M | $89.77 B |
| 08/05/2026 | $153.91 | $152.49 (-0.92%) | $155.25 | $150.86 | 4.08 M | $90.27 B |
| 08/04/2026 | $149.75 | $149.92 (0.11%) | $151.19 | $148.65 | 3.58 M | $88.75 B |
| 08/03/2026 | $153.34 | $150.64 (-1.76%) | $154.56 | $150.02 | 3.60 M | $89.18 B |
| 07/31/2026 | $150.84 | $151.52 (0.45%) | $152.64 | $149.61 | 2.46 M | $90.61 B |
| 07/30/2026 | $151.50 | $152.08 (0.38%) | $152.21 | $149.58 | 3.06 M | $90.94 B |
| 07/29/2026 | $152.01 | $153.01 (0.66%) | $156.50 | $151.50 | 3.85 M | $91.50 B |
| 07/28/2026 | $148.83 | $153.11 (2.88%) | $153.19 | $148.09 | 6.85 M | $91.56 B |
| 07/27/2026 | $143.50 | $146.86 (2.34%) | $147.03 | $143.00 | 2.90 M | $87.82 B |
| 07/24/2026 | $138.24 | $141.10 (2.07%) | $142.70 | $138.16 | 2.41 M | $84.38 B |
| 07/23/2026 | $137.58 | $137.57 (-0.01%) | $138.25 | $135.72 | 3.48 M | $82.27 B |
| 07/22/2026 | $144.10 | $140.05 (-2.81%) | $144.47 | $139.69 | 2.64 M | $83.75 B |
| 07/21/2026 | $144.78 | $144.10 (-0.47%) | $145.62 | $143.01 | 2.34 M | $86.17 B |
| 07/20/2026 | $146.80 | $144.94 (-1.27%) | $146.80 | $144.33 | 3.03 M | $86.67 B |
| 07/17/2026 | $146.79 | $145.98 (-0.55%) | $147.84 | $145.11 | 5.48 M | $87.30 B |
| 07/16/2026 | $149.71 | $147.80 (-1.28%) | $150.88 | $147.12 | 3.11 M | $88.38 B |
| 07/15/2026 | $147.18 | $148.38 (0.82%) | $150.75 | $147.09 | 3.73 M | $88.73 B |
| 07/14/2026 | $145.17 | $146.54 (0.94%) | $147.51 | $144.17 | 3.09 M | $87.63 B |
| 07/13/2026 | $148.89 | $146.33 (-1.72%) | $149.96 | $143.79 | 4.40 M | $87.51 B |
| 07/10/2026 | $147.02 | $148.62 (1.09%) | $149.30 | $147.02 | 2.64 M | $88.87 B |
| 07/09/2026 | $141.26 | $146.89 (3.99%) | $147.27 | $141.25 | 3.47 M | $87.84 B |
| 07/08/2026 | $147.15 | $142.95 (-2.85%) | $147.18 | $141.24 | 2.97 M | $85.48 B |
| 07/07/2026 | $149.45 | $148.80 (-0.43%) | $150.02 | $148.07 | 2.28 M | $88.98 B |
| 07/06/2026 | $149.12 | $147.65 (-0.99%) | $149.80 | $147.23 | 2.57 M | $88.29 B |
| 07/02/2026 | $146.50 | $148.93 (1.66%) | $150.07 | $146.50 | 3.50 M | $89.06 B |
| 07/01/2026 | $145.00 | $147.31 (1.59%) | $148.75 | $143.92 | 3.30 M | $88.09 B |
| 06/30/2026 | $147.29 | $143.10 (-2.84%) | $147.81 | $142.37 | 3.23 M | $85.57 B |
| 06/29/2026 | $146.15 | $147.17 (0.7%) | $150.19 | $145.71 | 5.07 M | $88.01 B |
| 06/26/2026 | $142.35 | $145.56 (2.26%) | $147.58 | $141.75 | 6.09 M | $87.04 B |
| 06/25/2026 | $144.50 | $141.88 (-1.81%) | $145.34 | $141.45 | 3.03 M | $84.84 B |
| 06/24/2026 | $139.06 | $144.40 (3.84%) | $147.27 | $138.75 | 4.05 M | $86.35 B |
| 06/23/2026 | $139.31 | $138.85 (-0.33%) | $141.23 | $138.56 | 3.43 M | $83.03 B |
| 06/22/2026 | $140.98 | $139.19 (-1.27%) | $142.57 | $137.91 | 4.26 M | $83.24 B |
| 06/18/2026 | $141.39 | $142.41 (0.72%) | $143.62 | $140.14 | 7.41 M | $85.16 B |
| 06/17/2026 | $140.69 | $140.54 (-0.11%) | $143.80 | $139.50 | 3.44 M | $84.04 B |
| 06/16/2026 | $139.64 | $141.20 (1.12%) | $141.54 | $138.71 | 3.67 M | $84.44 B |
| 06/15/2026 | $134.42 | $138.96 (3.38%) | $140.16 | $134.30 | 4.70 M | $83.10 B |
| 06/12/2026 | $132.33 | $132.28 (-0.04%) | $132.72 | $128.82 | 2.62 M | $79.10 B |
| 06/11/2026 | $128.37 | $130.87 (1.95%) | $130.98 | $127.23 | 3.96 M | $78.26 B |
| 06/10/2026 | $130.22 | $129.10 (-0.86%) | $132.25 | $128.39 | 3.68 M | $77.20 B |
| 06/09/2026 | $134.58 | $131.35 (-2.4%) | $136.41 | $130.62 | 3.49 M | $78.55 B |
| 06/08/2026 | $133.69 | $134.43 (0.55%) | $136.40 | $133.30 | 3.28 M | $80.39 B |
| 06/05/2026 | $134.02 | $133.54 (-0.36%) | $135.93 | $132.64 | 4.04 M | $79.86 B |
| 06/04/2026 | $136.01 | $133.72 (-1.68%) | $137.24 | $133.19 | 3.72 M | $79.96 B |
| 06/03/2026 | $133.22 | $133.59 (0.28%) | $134.80 | $131.91 | 3.61 M | $79.89 B |
| 06/02/2026 | $136.24 | $134.35 (-1.39%) | $136.60 | $131.84 | 3.50 M | $80.34 B |
| 06/01/2026 | $133.31 | $137.87 (3.42%) | $138.04 | $132.07 | 4.35 M | $82.45 B |
| 05/29/2026 | $134.50 | $133.31 (-0.88%) | $135.75 | $132.77 | 4.21 M | $79.72 B |
| 05/28/2026 | $131.36 | $134.50 (2.39%) | $134.69 | $129.70 | 3.93 M | $80.43 B |
| 05/27/2026 | $132.54 | $132.10 (-0.33%) | $134.57 | $131.93 | 3.09 M | $79.00 B |
| 05/26/2026 | $132.37 | $132.68 (0.23%) | $136.08 | $132.26 | 3.33 M | $79.34 B |
| 05/22/2026 | $134.76 | $132.35 (-1.79%) | $136.11 | $131.73 | 3.10 M | $79.15 B |
| 05/21/2026 | $134.67 | $134.25 (-0.31%) | $135.07 | $130.15 | 4.17 M | $80.28 B |
| 05/20/2026 | $131.40 | $135.55 (3.16%) | $136.46 | $128.20 | 6.55 M | $81.06 B |
| 05/19/2026 | $133.07 | $131.16 (-1.44%) | $135.50 | $130.01 | 3.80 M | $78.43 B |
| 05/18/2026 | $133.50 | $134.30 (0.6%) | $137.26 | $132.35 | 3.74 M | $80.31 B |
| 05/15/2026 | $132.91 | $132.85 (-0.05%) | $134.01 | $131.23 | 2.80 M | $79.44 B |
| 05/14/2026 | $133.00 | $133.67 (0.5%) | $134.66 | $132.61 | 2.66 M | $79.93 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.
