analyst
AB
NYSE · ABNB
Airbnb, Inc.
Consumer Cyclical · Travel Services
$184.06
Down-$1.07 (-0.58%)
Updated Aug 15, 2026, 3:56 AM
SID Score
7.5/10
Composite research score
Smart Money
62/100
Neutral
- Market cap
- 81B
- P/E ratio
- 32.98
- Dividend yield
- 0.00%
- 52-week range
- $115.53 – $187.12
- Volume
- 3.77M
- Avg. volume
- 4.78M
Price performance
ABNB price history
1M range · 21 trading sessions · Daily adjusted prices
ABNB closed at $184.06 after 21 trading sessions, up 26.09% for the selected period.
- Last close
- $184.06
- Period change
- +26.09%
- Period low
- $137.57
- Period high
- $185.13
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | $150.84 | $152.64 | $149.61 | $151.52 | 2.46M |
| Jul 30, 2026 | $151.50 | $152.21 | $149.58 | $152.08 | 3.06M |
| Jul 29, 2026 | $152.01 | $156.50 | $151.50 | $153.01 | 3.85M |
| Jul 28, 2026 | $148.83 | $153.19 | $148.09 | $153.11 | 6.85M |
| Jul 27, 2026 | $143.50 | $147.03 | $143.00 | $146.86 | 2.9M |
| Jul 24, 2026 | $138.24 | $142.70 | $138.16 | $141.10 | 2.41M |
| Jul 23, 2026 | $137.58 | $138.25 | $135.72 | $137.57 | 3.48M |
| Jul 22, 2026 | $144.10 | $144.47 | $139.69 | $140.05 | 2.64M |
| Jul 21, 2026 | $144.78 | $145.62 | $143.01 | $144.10 | 2.34M |
| Jul 20, 2026 | $146.80 | $146.80 | $144.33 | $144.94 | 3.03M |
| Jul 17, 2026 | $146.79 | $147.84 | $145.11 | $145.98 | 5.48M |
Latest ABNB news
The latest Smart Investors Daily articles mentioning ABNB.
Stock researchCompany · Financials
Loading stock research…