NASDAQ · ABNB

Airbnb, Inc.

Consumer Cyclical · Travel Services

$165.87

Up+$2.64 (+1.62%)

Updated Oct 11, 2026, 6:46 PM

SID Score

6.5/10

Composite research score

Smart Money

50/100

Neutral

Price performance · ABNB

ABNB price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 9, 2026

Daily close

View OHLC price history

ABNB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 2, 2026	$164.132	$164.91	$161.29	$162.43	3.44M
Oct 1, 2026	$161.15	$161.7502	$157.80	$160.47	4.84M
Sep 30, 2026	$158.10	$162.46	$157.00	$160.65	4.6M
Sep 29, 2026	$156.095	$158.40	$153.70	$156.96	4.4M
Sep 28, 2026	$155.94	$158.70	$154.11	$156.08	3.92M
Sep 25, 2026	$152.175	$158.64	$151.18	$157.47	5.48M
Sep 24, 2026	$150.70	$153.97	$149.68	$151.39	8.6M
Sep 23, 2026	$159.52	$160.20	$149.00	$149.58	13.68M
Sep 22, 2026	$169.08	$169.60	$160.70	$161.81	4.96M
Sep 21, 2026	$166.56	$167.97	$164.7001	$166.84	3.3M
Sep 18, 2026	$165.465	$167.34	$164.795	$166.22	9.5M
Sep 17, 2026	$169.31	$169.31	$165.00	$165.93	3.18M
Sep 16, 2026	$167.485	$170.53	$166.60	$167.51	3.17M
Sep 15, 2026	$168.875	$169.77	$166.63	$168.32	2.43M
Sep 14, 2026	$170.47	$173.51	$168.65	$170.65	2.87M