ABNB Quote, Trading Chart, Airbnb Inc.

home / stock / abnb / abnb quote

Stock Information
Company Name: Airbnb Inc.
Stock Symbol: ABNB
Market: NASDAQ
Website: airbnb.com
Menu
ABNB ABNB Quote ABNB Short ABNB News ABNB Articles ABNB Message Board
Get ABNB Alerts

News, Short Squeeze, Breakout and More Instantly...
ABNB Quote
Last:$134.985
Change Percent:-1.21%
Open:$135.73
Previous Close:$136.64
High:$139
Low:$134.52
Volume:2,929,760
Last Trade Date Time:03/05/2026 12:45:57 pm
Quotes are delayed by 15 to 20 minutes.
ABNB Chart
Last Twenty Trading Days
Date:2026-03-05
Open:$135.73
Close:$136.64
High:$139
Low:$134.52
Volume:2,929,760
Date:2026-03-04
Open:$133.24
Close:$131.805
High:$137.935
Low:$133.155
Volume:1,952,168
Date:2026-03-03
Open:$131.88
Close:$133.055
High:$133.6999
Low:$129.46
Volume:1,417,921
Date:2026-03-02
Open:$129.5
Close:$134.865
High:$133.1
Low:$128.59
Volume:2,172,134
Date:2026-02-27
Open:$134.43
Close:$135.9
High:$136.97
Low:$133.9767
Volume:1,956,791
Date:2026-02-26
Open:$132.195
Close:$131.27
High:$137.48
Low:$132.195
Volume:3,207,372
Date:2026-02-25
Open:$126.5
Close:$125.59
High:$131.79
Low:$125.8232
Volume:2,941,647
Date:2026-02-24
Open:$124.02
Close:$121.26
High:$127.7
Low:$123.77
Volume:2,111,707
Date:2026-02-23
Open:$127.09
Close:$127.34
High:$128.15
Low:$119.94
Volume:2,976,319
Date:2026-02-20
Open:$125.29
Close:$124.2
High:$127.4
Low:$124.08
Volume:2,882,330
Date:2026-02-19
Open:$123.84
Close:$125.31
High:$125.13
Low:$122.67
Volume:2,488,625
Date:2026-02-18
Open:$124.18
Close:$126.13
High:$126.02
Low:$122.5001
Volume:1,894,033
Date:2026-02-17
Open:$122.08
Close:$121.35
High:$127.65
Low:$122.08
Volume:3,426,224
Date:2026-02-16
Open:$126.465
Close:$121.34
High:$127.01
Low:$119.66
Volume:11,008,598
Date:2026-02-13
Open:$126.465
Close:$116.39
High:$127.01
Low:$119.66
Volume:6,455,233
Date:2026-02-12
Open:$119.55
Close:$118.61
High:$121.48
Low:$116.23
Volume:3,027,662
Date:2026-02-11
Open:$120.955
Close:$121.04
High:$122.35
Low:$118.29
Volume:2,484,960
Date:2026-02-10
Open:$120.44
Close:$120.97
High:$121.88
Low:$119.35
Volume:2,389,594
Date:2026-02-09
Open:$121.81
Close:$120.37
High:$122.49
Low:$120.25
Volume:2,195,749
Date:2026-02-06
Open:$121.27
Close:$122.66
High:$122.84
Low:$119.83
Volume:2,289,082