MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ABNB — Airbnb, Inc. Class A Common Stock
NasdaqAirbnb, Inc. Class A Common Stock
$160.47
-0.18(-0.11%)
- O
- 161.15
- H
- 161.75
- L
- 157.80
- V
- 4.8M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$160.47
Period Return+43.78%
Period High$193.45
Period Low$109.79
Avg Daily Volume4.63M
Total Trading Days365
ABNB — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $161.15 | $161.75 | $157.80 | $160.47 | $-0.18 | -0.11% | 4,799,740 | $159.75 | $157.80 $161.75 |
| Sep 30, 2026 | $158.10 | $162.46 | $157.00 | $160.65 | +$3.69 | +2.35% | 4,604,886 | $160.76 | $157.00 $162.46 |
| Sep 29, 2026 | $156.10 | $158.40 | $153.70 | $156.96 | +$0.88 | +0.56% | 4,396,012 | $156.39 | $153.70 $158.40 |
| Sep 28, 2026 | $155.94 | $158.70 | $154.11 | $156.08 | $-1.39 | -0.88% | 3,917,671 | $156.73 | $154.11 $158.70 |
| Sep 25, 2026 | $152.18 | $158.64 | $151.18 | $157.47 | +$6.08 | +4.02% | 5,479,672 | $156.43 | $151.18 $158.64 |
| Sep 24, 2026 | $150.70 | $153.97 | $149.68 | $151.39 | +$1.81 | +1.21% | 8,597,725 | $151.20 | $149.68 $153.97 |
| Sep 23, 2026 | $159.52 | $160.20 | $149.00 | $149.58 | $-12.23 | -7.56% | 13,684,337 | $151.77 | $149.00 $160.20 |
| Sep 22, 2026 | $169.08 | $169.60 | $160.70 | $161.81 | $-5.03 | -3.01% | 4,961,799 | $162.47 | $160.70 $169.60 |
| Sep 21, 2026 | $166.56 | $167.97 | $164.70 | $166.84 | +$0.62 | +0.37% | 3,301,798 | $166.75 | $164.70 $167.97 |
| Sep 18, 2026 | $165.47 | $167.34 | $164.80 | $166.22 | +$0.29 | +0.17% | 9,501,791 | $166.19 | $164.80 $167.34 |
| Sep 17, 2026 | $169.31 | $169.31 | $165.00 | $165.93 | $-1.58 | -0.94% | 3,177,203 | $166.11 | $165.00 $169.31 |
| Sep 16, 2026 | $167.49 | $170.53 | $166.60 | $167.51 | $-0.81 | -0.48% | 3,170,201 | $168.34 | $166.60 $170.53 |
| Sep 15, 2026 | $168.88 | $169.77 | $166.63 | $168.32 | $-2.33 | -1.37% | 2,401,683 | $168.02 | $166.63 $169.77 |
| Sep 14, 2026 | $170.47 | $173.51 | $168.65 | $170.65 | +$0.46 | +0.27% | 2,792,274 | $170.44 | $168.65 $173.51 |
| Sep 11, 2026 | $170.03 | $170.43 | $167.65 | $170.19 | +$2.54 | +1.52% | 2,801,160 | $169.74 | $167.65 $170.43 |
| Sep 10, 2026 | $167.79 | $170.13 | $165.83 | $167.65 | $-1.98 | -1.17% | 3,955,423 | $168.27 | $165.83 $170.13 |
| Sep 9, 2026 | $172.98 | $174.40 | $168.90 | $169.63 | $-4.91 | -2.81% | 4,895,972 | $169.99 | $168.90 $174.40 |
| Sep 8, 2026 | $181.64 | $182.79 | $173.03 | $174.54 | $-7.40 | -4.07% | 7,046,467 | $176.14 | $173.03 $182.79 |
| Sep 4, 2026 | $183.15 | $184.51 | $181.16 | $181.94 | $-3.31 | -1.79% | 3,408,788 | $182.19 | $181.16 $184.51 |
| Sep 3, 2026 | $184.26 | $187.36 | $183.68 | $185.25 | +$1.99 | +1.09% | 4,976,452 | $185.53 | $183.68 $187.36 |
| Sep 2, 2026 | $183.28 | $183.56 | $180.16 | $183.26 | +$0.72 | +0.39% | 3,389,478 | $182.63 | $180.16 $183.56 |
| Sep 1, 2026 | $182.53 | $184.22 | $180.75 | $182.55 | $-0.68 | -0.37% | 4,306,585 | $182.71 | $180.75 $184.22 |
| Aug 31, 2026 | $188.22 | $189.33 | $181.84 | $183.22 | $-6.21 | -3.28% | 7,602,624 | $183.99 | $181.84 $189.33 |
| Aug 28, 2026 | $184.67 | $191.49 | $184.67 | $189.43 | +$5.03 | +2.73% | 4,831,671 | $189.47 | $184.67 $191.49 |
| Aug 27, 2026 | $187.86 | $188.72 | $184.05 | $184.40 | $-3.67 | -1.95% | 4,793,691 | $185.56 | $184.05 $188.72 |
| Aug 26, 2026 | $190.30 | $192.43 | $187.90 | $188.07 | $-2.43 | -1.28% | 3,372,772 | $188.69 | $187.90 $192.43 |
| Aug 25, 2026 | $190.13 | $191.36 | $189.03 | $190.50 | +$0.29 | +0.15% | 4,504,981 | $190.26 | $189.03 $191.36 |
| Aug 24, 2026 | $189.00 | $193.45 | $188.53 | $190.21 | +$2.91 | +1.55% | 5,598,787 | $190.89 | $188.53 $193.45 |
| Aug 21, 2026 | $187.14 | $188.60 | $184.31 | $187.30 | +$2.30 | +1.24% | 4,246,258 | $187.12 | $184.31 $188.60 |
| Aug 20, 2026 | $183.45 | $186.80 | $183.25 | $185.00 | $-1.39 | -0.75% | 5,592,832 | $185.21 | $183.25 $186.80 |