stockNASDAQ: ABNB • Last 6 Months Updates
Airbnb Stock
✓ Latest Close USD
$184.79
+$50.75period diff
Period Return % Gain
+37.87%
Cumulative for period
Period High / Low Spread
$193.45 / $121.51
Spread: $71.94
Trading Volume Shares
500.37M
Avg: 4.00M/day
Historical Quotes & Breakdown(125 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Mar 09, 2026 | $134.03 | +0.60% | $134.30 | $128.37 | 3.92M |
| Mar 10, 2026 | $132.44 | -1.19% | $134.58 | $130.08 | 3.63M |
| Mar 11, 2026 | $133.39 | +0.72% | $134.40 | $131.52 | 2.17M |
| Mar 12, 2026 | $127.70 | -4.27% | $133.24 | $126.12 | 4.47M |
| Mar 13, 2026 | $126.30 | -1.10% | $129.47 | $125.62 | 3.00M |
| Mar 16, 2026 | $128.32 | +1.60% | $129.24 | $126.91 | 3.05M |
| Mar 17, 2026 | $131.95 | +2.83% | $133.54 | $129.55 | 2.81M |
| Mar 18, 2026 | $131.13 | -0.62% | $134.00 | $130.99 | 3.07M |
| Mar 19, 2026 | $130.79 | -0.26% | $131.40 | $128.76 | 3.54M |
| Mar 20, 2026 | $128.52 | -1.74% | $130.71 | $127.70 | 7.05M |
| Mar 23, 2026 | $132.59 | +3.17% | $134.03 | $129.98 | 3.57M |
| Mar 24, 2026 | $130.00 | -1.95% | $132.20 | $128.42 | 3.17M |
| Mar 25, 2026 | $131.81 | +1.39% | $132.94 | $129.89 | 2.73M |
| Mar 26, 2026 | $131.06 | -0.57% | $134.83 | $130.38 | 3.35M |
| Mar 27, 2026 | $122.87 | -6.25% | $129.92 | $122.46 | 4.21M |
Page 1 of 9