Airbnb, Inc. (ABNB) stock declined over -1.95%, trading at $130.00 on NASDAQ, down from the previous close of $132.59. The stock opened at $132.20, fluctuating between $128.42 and $132.20 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 24, 2026 | 132.20 | 132.20 | 128.42 | 130.00 | 3.17M |
| Mar 23, 2026 | 130.29 | 134.03 | 129.98 | 132.59 | 3.36M |
| Mar 20, 2026 | 130.03 | 130.71 | 127.70 | 128.52 | 7.04M |
| Mar 19, 2026 | 129.95 | 131.40 | 128.76 | 130.79 | 3.51M |
| Mar 18, 2026 | 131.20 | 134.00 | 130.99 | 131.13 | 3.07M |
| Mar 17, 2026 | 129.60 | 133.54 | 129.55 | 131.95 | 2.81M |
| Mar 16, 2026 | 127.28 | 129.24 | 126.91 | 128.32 | 3.05M |
| Mar 13, 2026 | 127.23 | 129.47 | 125.62 | 126.30 | 2.92M |
| Mar 12, 2026 | 132.45 | 133.24 | 126.12 | 127.70 | 4.46M |
| Mar 11, 2026 | 132.87 | 134.40 | 131.52 | 133.39 | 2.17M |
| Mar 10, 2026 | 132.81 | 134.58 | 130.07 | 132.44 | 3.63M |
| Mar 09, 2026 | 131.43 | 134.30 | 128.37 | 134.03 | 3.92M |
| Mar 06, 2026 | 133.89 | 133.90 | 130.98 | 133.23 | 4.6M |
| Mar 03, 2026 | 131.88 | 134.30 | 129.46 | 133.04 | 4.04M |
| Mar 02, 2026 | 129.50 | 134.46 | 128.59 | 133.26 | 4.74M |
| Feb 27, 2026 | 134.43 | 136.97 | 133.59 | 135.11 | 6.4M |
| Feb 26, 2026 | 132.20 | 137.48 | 132.20 | 136.97 | 7.28M |
| Feb 25, 2026 | 126.50 | 132.15 | 125.82 | 132.02 | 7.24M |
| Feb 24, 2026 | 124.02 | 127.70 | 123.77 | 125.66 | 4.63M |
| Feb 23, 2026 | 127.09 | 128.15 | 119.94 | 122.96 | 6.01M |
Airbnb, Inc., together with its subsidiaries, operates a platform that enables hosts to offer stays and experiences to guests worldwide. The company's marketplace model connects hosts and guests online or through mobile devices to book spaces and experiences. It primarily offers private rooms, primary homes, or vacation homes. The company was formerly known as AirBed & Breakfast, Inc. and changed its name to Airbnb, Inc. in November 2010. Airbnb, Inc. was founded in 2007 and is headquartered in San Francisco, California.
| Employees | 7300 |
| Beta | 1.16 |
| Sales or Revenue | $9.92B |
| 5Y Sales Change% | 1.263% |
| Fiscal Year Ends | December |
| Sector | Consumer Cyclical |
| Industry | Travel Services |
© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep