ABNB
Airbnb, Inc.
$134.30
as of May 18, 2026
Recent prices
| Date | Open | Close | Volume |
|---|---|---|---|
| May 18, 2026 | $133.50 | $134.30 | 3.73M |
| May 15, 2026 | $132.91 | $132.85 | 2.80M |
| May 14, 2026 | $133.00 | $133.67 | 2.66M |
| May 13, 2026 | $134.69 | $132.97 | 3.44M |
| May 12, 2026 | $137.58 | $135.48 | 4.42M |
| May 11, 2026 | $141.75 | $137.05 | 5.17M |
| May 08, 2026 | $138.13 | $141.49 | 7.84M |
| May 07, 2026 | $140.50 | $140.46 | 7.25M |
| May 06, 2026 | $141.60 | $139.88 | 4.38M |
| May 05, 2026 | $139.00 | $139.73 | 3.12M |
| May 04, 2026 | $142.71 | $138.86 | 3.16M |
| May 01, 2026 | $141.32 | $141.66 | 2.53M |
| Apr 30, 2026 | $142.00 | $140.36 | 2.86M |
| Apr 29, 2026 | $136.25 | $140.28 | 3.49M |
| Apr 28, 2026 | $140.93 | $139.04 | 4.23M |
| Apr 27, 2026 | $140.97 | $141.06 | 2.25M |
| Apr 24, 2026 | $140.17 | $142.82 | 2.71M |
| Apr 23, 2026 | $143.99 | $141.87 | 3.19M |
| Apr 22, 2026 | $146.48 | $144.18 | 4.08M |
| Apr 21, 2026 | $143.88 | $142.65 | 3.31M |
| Apr 20, 2026 | $141.00 | $143.59 | 2.77M |
Key metrics
- Sector
- Consumer Cyclical
- Market cap
- —
- Latest close
- $134.30