stockNASDAQ: ABNB • Last 7 Days Updates
Airbnb Stock
Airbnb operates an online marketplace for homestays, short-term rentals, and unique travel experiences globally.
✓ Latest Close USD
$181.94
Latest session close
$-7.49vs period start
Period Return % % GAIN
-3.95%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$191.49 / $180.16
Period range envelope
$11.33channel spread
Total Volume SHARES
28.53M
Period turnover
Avg: 4.75M/dLiquidity
Price & Performance Trajectory
Interactive time series. Toggle metrics in scorecards above to customize chart views.
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(6 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | $189.43 | +2.58% | $191.49 | $184.67 | 4.83M |
| Aug 31, 2026 | $183.22 | -2.66% | $189.33 | $181.84 | 7.60M |
| Sep 01, 2026 | $182.55 | -0.37% | $184.22 | $180.75 | 4.31M |
| Sep 02, 2026 | $183.26 | +0.39% | $183.56 | $180.16 | 3.41M |
| Sep 03, 2026 | $185.25 | +1.09% | $187.36 | $183.68 | 4.98M |
| Sep 04, 2026 | $181.94 | -1.79% | $184.51 | $181.16 | 3.41M |