NASDAQ · ABNB

Airbnb, Inc.

Consumer Cyclical · Travel Services

$189.43

Down-$6.21 (-3.28%)

Updated Sep 1, 2026, 1:44 AM

SID Score

7.5/10

Composite research score

Smart Money

58/100

Neutral

Price performance

ABNB price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ABNB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$184.67	$191.49	$184.67	$189.43	4.83M
Aug 27, 2026	$187.86	$188.7194	$184.05	$184.40	4.79M
Aug 26, 2026	$190.30	$192.43	$187.90	$188.07	3.37M
Aug 25, 2026	$190.13	$191.3595	$189.03	$190.50	4.5M
Aug 24, 2026	$189.00	$193.4529	$188.53	$190.21	5.6M
Aug 21, 2026	$187.14	$188.595	$184.31	$187.30	4.25M
Aug 20, 2026	$183.45	$186.80	$183.252	$185.00	5.6M
Aug 19, 2026	$185.00	$189.20	$183.58	$186.39	4.87M
Aug 18, 2026	$180.49	$186.10	$180.08	$183.25	4.35M
Aug 17, 2026	$184.06	$184.14	$178.84	$179.29	3.94M
Aug 14, 2026	$185.00	$186.97	$183.66	$184.06	3.77M
Aug 13, 2026	$180.90	$185.33	$179.60	$185.13	5.14M
Aug 12, 2026	$181.398	$184.11	$179.26	$180.095	5.99M
Aug 11, 2026	$179.485	$187.12	$178.45	$184.98	8.03M
Aug 10, 2026	$178.69	$185.99	$177.43	$184.70	9.99M
Aug 7, 2026	$164.70	$178.48	$163.45	$178.07	15.91M
Aug 6, 2026	$152.14	$153.79	$148.75	$151.64	6.04M
Aug 5, 2026	$153.913	$155.25	$150.86	$152.49	4.08M
Aug 4, 2026	$149.75	$151.19	$148.65	$149.92	3.58M
Aug 3, 2026	$153.34	$154.56	$150.02	$150.64	3.6M