Airbnb, Inc.
169.63USD
-4.9100 (-2.81%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 174.54 | 7,042,700 |
| Fr 09/04/26 | 181.94 | 3,405,400 |
| Th 09/03/26 | 185.25 | 4,976,200 |
| We 09/02/26 | 183.26 | 3,412,100 |
| Tu 09/01/26 | 182.54 | 4,304,361 |
| Mo 08/31/26 | 183.22 | 7,594,934 |
| Fr 08/28/26 | 189.43 | 4,827,573 |
| Th 08/27/26 | 184.40 | 4,791,779 |
| We 08/26/26 | 188.07 | 3,367,496 |
| Tu 08/25/26 | 190.50 | 4,503,913 |
| Mo 08/24/26 | 190.21 | 5,595,891 |
| Fr 08/21/26 | 187.30 | 4,245,300 |
| Th 08/20/26 | 185.00 | 5,596,800 |
| We 08/19/26 | 186.39 | 4,868,000 |
| Tu 08/18/26 | 183.25 | 4,346,600 |
| Mo 08/17/26 | 179.29 | 3,942,400 |
| Fr 08/14/26 | 184.06 | 3,766,200 |
| Th 08/13/26 | 185.13 | 5,139,900 |
| We 08/12/26 | 180.10 | 5,987,400 |
| Tu 08/11/26 | 184.98 | 8,025,700 |
| Mo 08/10/26 | 184.70 | 9,985,900 |
| Fr 08/07/26 | 178.07 | 15,915,000 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 151.64 | 6,041,100 |
| We 08/05/26 | 152.49 | 4,079,600 |
| Tu 08/04/26 | 149.92 | 3,580,600 |
| Mo 08/03/26 | 150.64 | 3,597,500 |
| Fr 07/31/26 | 151.52 | 2,461,500 |
| Th 07/30/26 | 152.08 | 3,055,600 |
| We 07/29/26 | 153.01 | 3,851,700 |
| Tu 07/28/26 | 153.11 | 6,844,100 |
| Mo 07/27/26 | 146.86 | 2,902,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 148.80 | 2,283,500 |
| Mo 07/06/26 | 147.65 | 2,574,600 |
| Th 07/02/26 | 148.93 | 3,496,200 |
| We 07/01/26 | 147.31 | 3,301,000 |
| Tu 06/30/26 | 143.10 | 3,232,000 |
| Mo 06/29/26 | 147.17 | 5,071,700 |
| Fr 06/26/26 | 145.56 | 6,089,000 |
| Th 06/25/26 | 141.88 | 3,032,300 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 133.59 | 3,607,600 |
| Tu 06/02/26 | 134.35 | 3,499,400 |
| Mo 06/01/26 | 137.87 | 4,354,300 |
| Fr 05/29/26 | 133.31 | 4,206,300 |
| Th 05/28/26 | 134.50 | 3,933,400 |
| We 05/27/26 | 132.10 | 3,094,400 |
| Tu 05/26/26 | 132.68 | 3,331,100 |
| Fr 05/22/26 | 132.35 | 3,097,300 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 141.66 | 2,527,900 |
| Th 04/30/26 | 140.36 | 2,857,300 |
| We 04/29/26 | 140.28 | 3,486,600 |
| Tu 04/28/26 | 139.04 | 4,225,600 |
| Mo 04/27/26 | 141.06 | 2,251,600 |
| Fr 04/24/26 | 142.82 | 2,705,500 |
| Th 04/23/26 | 141.87 | 3,189,300 |
| We 04/22/26 | 144.18 | 4,081,800 |
| Tu 04/21/26 | 142.65 | 3,310,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 126.28 | 3,644,200 |
| Mo 03/30/26 | 123.10 | 3,022,700 |
| Fr 03/27/26 | 122.87 | 4,207,200 |
| Th 03/26/26 | 131.06 | 3,353,200 |
| We 03/25/26 | 131.81 | 2,732,100 |
| Tu 03/24/26 | 130.00 | 3,167,200 |
| Mo 03/23/26 | 132.59 | 3,568,400 |
| Fr 03/20/26 | 128.52 | 7,047,900 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 135.11 | 6,498,500 |
| Th 02/26/26 | 136.97 | 7,279,600 |
| We 02/25/26 | 132.02 | 7,253,300 |
| Tu 02/24/26 | 125.66 | 4,696,000 |
| Mo 02/23/26 | 122.96 | 6,016,500 |
| Fr 02/20/26 | 127.89 | 6,475,500 |
| Th 02/19/26 | 125.81 | 6,228,900 |
| We 02/18/26 | 124.27 | 4,518,500 |
| Tu 02/17/26 | 124.23 | 6,695,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 132.22 | 2,530,600 |
| Mo 01/26/26 | 133.39 | 3,648,900 |
| Fr 01/23/26 | 132.15 | 4,302,900 |
| Th 01/22/26 | 133.80 | 3,577,100 |
| We 01/21/26 | 133.59 | 4,645,900 |
| Tu 01/20/26 | 130.73 | 4,500,900 |
| Fr 01/16/26 | 130.66 | 5,061,700 |
| Th 01/15/26 | 132.60 | 4,662,400 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 136.49 | 3,464,800 |
| Mo 12/22/25 | 136.95 | 5,568,200 |
| Fr 12/19/25 | 135.28 | 10,530,800 |
| Th 12/18/25 | 133.99 | 4,257,800 |
| We 12/17/25 | 133.78 | 6,158,000 |
| Tu 12/16/25 | 132.01 | 4,390,700 |
| Mo 12/15/25 | 131.81 | 5,518,100 |
| Fr 12/12/25 | 128.39 | 3,581,000 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 111.54 | 7,206,700 |
| We 11/19/25 | 114.44 | 4,516,100 |
| Tu 11/18/25 | 115.42 | 5,547,200 |
| Mo 11/17/25 | 117.60 | 5,187,100 |
| Fr 11/14/25 | 122.02 | 4,119,700 |
| Th 11/13/25 | 121.19 | 3,716,000 |
| We 11/12/25 | 121.69 | 3,713,600 |
| Tu 11/11/25 | 122.53 | 4,424,700 |
| Mo 11/10/25 | 120.20 | 7,481,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 128.56 | 3,331,500 |
| Mo 10/20/25 | 127.21 | 3,976,900 |
| Fr 10/17/25 | 125.91 | 4,479,100 |
| Th 10/16/25 | 122.89 | 5,254,200 |
| We 10/15/25 | 124.26 | 5,677,900 |
| Tu 10/14/25 | 122.89 | 6,171,600 |
| Mo 10/13/25 | 118.86 | 3,344,800 |
| Fr 10/10/25 | 118.19 | 5,107,100 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 127.04 | 9,144,300 |
| Th 09/18/25 | 125.47 | 4,235,700 |
| We 09/17/25 | 123.20 | 4,973,300 |
| Tu 09/16/25 | 121.66 | 5,072,200 |
| Mo 09/15/25 | 120.37 | 7,060,400 |
| Fr 09/12/25 | 122.55 | 5,263,900 |
| Th 09/11/25 | 123.05 | 5,241,500 |
| We 09/10/25 | 123.41 | 4,772,600 |
| Tu 09/09/25 | 123.81 | 3,607,600 |
| Fr 07/24/26 | 141.10 | 2,414,600 |
| Th 07/23/26 | 137.57 | 3,482,600 |
| We 07/22/26 | 140.05 | 2,635,600 |
| Tu 07/21/26 | 144.10 | 2,343,600 |
| Mo 07/20/26 | 144.94 | 3,030,800 |
| Fr 07/17/26 | 145.98 | 5,483,500 |
| Th 07/16/26 | 147.80 | 3,113,300 |
| We 07/15/26 | 148.38 | 3,728,500 |
| Tu 07/14/26 | 146.54 | 3,085,100 |
| Mo 07/13/26 | 146.33 | 4,396,400 |
| Fr 07/10/26 | 148.62 | 2,635,800 |
| Th 07/09/26 | 146.89 | 3,467,900 |
| We 07/08/26 | 142.95 | 2,969,100 |
| 144.40 |
| 4,050,600 |
| Tu 06/23/26 | 138.85 | 3,428,900 |
| Mo 06/22/26 | 139.19 | 4,255,300 |
| Th 06/18/26 | 142.41 | 7,413,200 |
| We 06/17/26 | 140.54 | 3,438,000 |
| Tu 06/16/26 | 141.20 | 3,672,500 |
| Mo 06/15/26 | 138.96 | 4,695,200 |
| Fr 06/12/26 | 132.28 | 2,615,700 |
| Th 06/11/26 | 130.87 | 3,955,200 |
| We 06/10/26 | 129.10 | 3,684,200 |
| Tu 06/09/26 | 131.35 | 3,492,400 |
| Mo 06/08/26 | 134.43 | 3,278,000 |
| Fr 06/05/26 | 133.54 | 4,044,900 |
| Th 06/04/26 | 133.72 | 3,719,700 |
| 134.25 |
| 4,173,600 |
| We 05/20/26 | 135.55 | 6,548,500 |
| Tu 05/19/26 | 131.16 | 3,795,700 |
| Mo 05/18/26 | 134.30 | 3,739,500 |
| Fr 05/15/26 | 132.85 | 2,800,400 |
| Th 05/14/26 | 133.67 | 2,656,200 |
| We 05/13/26 | 132.97 | 3,440,900 |
| Tu 05/12/26 | 135.48 | 4,419,900 |
| Mo 05/11/26 | 137.05 | 5,172,800 |
| Fr 05/08/26 | 141.49 | 7,842,900 |
| Th 05/07/26 | 140.46 | 7,248,300 |
| We 05/06/26 | 139.88 | 4,379,800 |
| Tu 05/05/26 | 139.73 | 3,118,000 |
| Mo 05/04/26 | 138.86 | 3,160,400 |
| Mo 04/20/26 | 143.59 | 2,768,700 |
| Fr 04/17/26 | 141.55 | 4,056,800 |
| Th 04/16/26 | 137.81 | 2,692,600 |
| We 04/15/26 | 137.51 | 3,562,400 |
| Tu 04/14/26 | 133.85 | 3,113,300 |
| Mo 04/13/26 | 130.32 | 3,256,600 |
| Fr 04/10/26 | 128.96 | 3,572,700 |
| Th 04/09/26 | 129.16 | 3,653,700 |
| We 04/08/26 | 131.40 | 3,796,800 |
| Tu 04/07/26 | 124.97 | 2,735,300 |
| Mo 04/06/26 | 126.81 | 2,527,600 |
| Th 04/02/26 | 124.95 | 3,094,700 |
| We 04/01/26 | 125.19 | 2,925,900 |
| 130.79 |
| 3,541,500 |
| We 03/18/26 | 131.13 | 3,071,600 |
| Tu 03/17/26 | 131.95 | 2,812,000 |
| Mo 03/16/26 | 128.32 | 3,049,300 |
| Fr 03/13/26 | 126.30 | 3,000,900 |
| Th 03/12/26 | 127.70 | 4,474,200 |
| We 03/11/26 | 133.39 | 2,171,600 |
| Tu 03/10/26 | 132.44 | 3,631,400 |
| Mo 03/09/26 | 134.03 | 3,920,500 |
| Fr 03/06/26 | 133.23 | 4,600,300 |
| Th 03/05/26 | 135.85 | 5,521,000 |
| We 03/04/26 | 135.54 | 4,252,500 |
| Tu 03/03/26 | 133.04 | 4,059,300 |
| Mo 03/02/26 | 133.26 | 4,819,800 |
| Fr 02/13/26 | 121.35 | 11,008,600 |
| Th 02/12/26 | 115.96 | 10,090,700 |
| We 02/11/26 | 119.55 | 5,842,400 |
| Tu 02/10/26 | 120.32 | 5,512,700 |
| Mo 02/09/26 | 121.31 | 4,915,200 |
| Fr 02/06/26 | 122.18 | 5,352,800 |
| Th 02/05/26 | 121.27 | 4,057,800 |
| We 02/04/26 | 124.61 | 5,457,100 |
| Tu 02/03/26 | 122.08 | 6,834,500 |
| Mo 02/02/26 | 131.31 | 3,220,400 |
| Fr 01/30/26 | 129.37 | 3,505,700 |
| Th 01/29/26 | 131.77 | 4,251,600 |
| We 01/28/26 | 131.55 | 2,263,800 |
| 132.79 |
| 7,681,600 |
| Tu 01/13/26 | 140.07 | 4,108,700 |
| Mo 01/12/26 | 138.51 | 3,371,100 |
| Fr 01/09/26 | 139.27 | 4,577,800 |
| Th 01/08/26 | 138.66 | 3,592,800 |
| We 01/07/26 | 137.04 | 3,585,100 |
| Tu 01/06/26 | 138.02 | 3,113,000 |
| Mo 01/05/26 | 135.87 | 4,336,100 |
| Fr 01/02/26 | 133.01 | 3,863,800 |
| We 12/31/25 | 135.72 | 2,188,100 |
| Tu 12/30/25 | 136.91 | 2,406,200 |
| Mo 12/29/25 | 136.62 | 2,773,100 |
| Fr 12/26/25 | 136.82 | 1,776,000 |
| We 12/24/25 | 136.78 | 1,457,200 |
| 128.00 |
| 5,075,500 |
| We 12/10/25 | 127.57 | 4,731,200 |
| Tu 12/09/25 | 125.39 | 3,608,600 |
| Mo 12/08/25 | 122.01 | 4,030,300 |
| Fr 12/05/25 | 124.32 | 3,962,300 |
| Th 12/04/25 | 120.82 | 4,024,100 |
| We 12/03/25 | 120.13 | 5,485,500 |
| Tu 12/02/25 | 118.50 | 6,681,500 |
| Mo 12/01/25 | 118.80 | 4,713,200 |
| Fr 11/28/25 | 116.99 | 2,522,300 |
| We 11/26/25 | 116.74 | 5,112,200 |
| Tu 11/25/25 | 118.56 | 7,731,100 |
| Mo 11/24/25 | 114.41 | 6,476,400 |
| Fr 11/21/25 | 114.26 | 6,865,800 |
| Fr 11/07/25 | 120.88 | 11,756,000 |
| Th 11/06/25 | 120.53 | 9,853,400 |
| We 11/05/25 | 122.50 | 4,580,400 |
| Tu 11/04/25 | 122.35 | 5,967,300 |
| Mo 11/03/25 | 126.80 | 4,053,800 |
| Fr 10/31/25 | 126.54 | 3,481,600 |
| Th 10/30/25 | 126.34 | 4,013,400 |
| We 10/29/25 | 126.48 | 5,102,900 |
| Tu 10/28/25 | 128.01 | 4,463,200 |
| Mo 10/27/25 | 129.07 | 3,839,000 |
| Fr 10/24/25 | 127.99 | 3,344,300 |
| Th 10/23/25 | 127.35 | 3,239,400 |
| We 10/22/25 | 127.50 | 3,292,700 |
| 120.15 |
| 3,414,800 |
| We 10/08/25 | 119.99 | 4,407,400 |
| Tu 10/07/25 | 119.85 | 4,415,900 |
| Mo 10/06/25 | 120.35 | 5,474,300 |
| Fr 10/03/25 | 120.22 | 5,911,300 |
| Th 10/02/25 | 121.49 | 4,562,200 |
| We 10/01/25 | 122.32 | 3,443,300 |
| Tu 09/30/25 | 121.42 | 3,730,500 |
| Mo 09/29/25 | 122.92 | 3,874,700 |
| Fr 09/26/25 | 123.70 | 2,899,600 |
| Th 09/25/25 | 121.75 | 3,632,000 |
| We 09/24/25 | 123.08 | 4,060,500 |
| Tu 09/23/25 | 123.50 | 5,634,700 |
| Mo 09/22/25 | 125.44 | 5,591,100 |
| Mo 09/08/25 | 124.62 | 4,765,200 |