NASDAQ · ABNB

Airbnb, Inc.

Consumer Cyclical · Travel Services

$164.39

Down-$2.06 (-1.24%)

Updated Nov 1, 2026, 1:13 AM

SID Score

6.5/10

Composite research score

Smart Money

62/100

Neutral

Price performance · ABNB

ABNB price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

ABNB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$166.67	$166.85	$164.10	$164.39	4.02M
Oct 29, 2026	$167.19	$168.525	$165.76	$166.45	2.56M
Oct 28, 2026	$168.425	$169.46	$164.83	$166.045	2.68M
Oct 27, 2026	$171.32	$171.5475	$167.27	$168.82	3.08M
Oct 26, 2026	$171.18	$172.17	$169.265	$171.05	2.09M
Oct 23, 2026	$173.865	$174.49	$171.50	$172.01	2.54M
Oct 22, 2026	$172.46	$176.545	$172.46	$175.76	3.58M
Oct 21, 2026	$175.94	$177.58	$173.195	$173.69	3.27M
Oct 20, 2026	$176.31	$179.13	$175.84	$176.94	2.67M
Oct 19, 2026	$174.54	$175.82	$172.4787	$175.46	2.91M
Oct 16, 2026	$175.43	$176.98	$171.55	$173.70	4.76M
Oct 15, 2026	$168.01	$174.85	$167.07	$174.28	5.44M
Oct 14, 2026	$165.56	$167.50	$163.82	$167.06	3.78M
Oct 13, 2026	$163.12	$165.92	$162.72	$165.58	2.39M
Oct 12, 2026	$167.21	$167.45	$162.55	$163.50	3.42M
Oct 9, 2026	$162.94	$166.08	$162.156	$165.87	2.04M
Oct 8, 2026	$160.22	$164.65	$159.61	$163.23	3.45M
Oct 7, 2026	$159.21	$161.57	$158.6557	$160.63	2.54M
Oct 6, 2026	$164.32	$164.89	$159.07	$160.39	3.39M
Oct 5, 2026	$162.84	$164.86	$161.85	$164.07	4.16M