stockNASDAQ: ABNB • Last 28 Days Updates
Airbnb Stock
✓ Latest Close USD
$184.79
+$33.15period diff
Period Return % Gain
+21.86%
Cumulative for period
Period High / Low Spread
$193.45 / $148.75
Spread: $44.70
Trading Volume Shares
119.96M
Avg: 5.71M/day
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 06, 2026 | $151.64 | -0.56% | $153.79 | $148.75 | 6.04M |
| Aug 07, 2026 | $178.07 | +17.43% | $178.48 | $163.45 | 15.91M |
| Aug 10, 2026 | $184.70 | +3.72% | $185.99 | $177.43 | 9.99M |
| Aug 11, 2026 | $184.98 | +0.15% | $187.12 | $178.45 | 8.03M |
| Aug 12, 2026 | $180.10 | -2.64% | $184.11 | $179.26 | 5.99M |
| Aug 13, 2026 | $185.13 | +2.80% | $185.33 | $179.60 | 5.14M |
| Aug 14, 2026 | $184.06 | -0.58% | $186.97 | $183.66 | 3.77M |
| Aug 17, 2026 | $179.29 | -2.59% | $184.14 | $178.84 | 3.94M |
| Aug 18, 2026 | $183.25 | +2.21% | $186.10 | $180.08 | 4.35M |
| Aug 19, 2026 | $186.39 | +1.71% | $189.20 | $183.58 | 4.87M |
| Aug 20, 2026 | $185.00 | -0.75% | $186.80 | $183.25 | 5.60M |
| Aug 21, 2026 | $187.30 | +1.24% | $188.60 | $184.31 | 4.25M |
| Aug 24, 2026 | $190.21 | +1.55% | $193.45 | $188.53 | 5.60M |
| Aug 25, 2026 | $190.50 | +0.15% | $191.36 | $189.03 | 4.50M |
| Aug 26, 2026 | $188.07 | -1.28% | $192.43 | $187.90 | 3.37M |
Page 1 of 2