analyst
AB
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
- Market cap
- 81B
- P/E ratio
- 32.98
- Dividend yield
- 0.00%
- 52-week range
- $115.53 – $193.45
- Volume
- 4.83M
- Avg. volume
- 4.78M
Price performance
ABNB price history
1M range · 20 trading sessions · Daily adjusted prices
ABNB closed at $189.43 after 20 trading sessions, up 25.75% for the selected period.
- Last close
- $189.43
- Period change
- +25.75%
- Period low
- $149.92
- Period high
- $190.50
Daily close
View OHLC price history
| 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 |
Latest ABNB news
The latest Smart Investors Daily articles mentioning ABNB.
Stock researchMarket Activity · Options
Loading stock research…