© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Airbnb, Inc. (ABNB) stock surged +0.15%, trading at $184.98 on NASDAQ, up from the previous close of $184.70. The stock opened at $179.49, fluctuating between $178.45 and $187.12 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 11, 2026 | 179.49 | 187.12 | 178.45 | 184.98 | 8M |
| Aug 10, 2026 | 178.69 | 185.99 | 177.43 | 184.70 | 8.78M |
| Aug 07, 2026 | 164.70 | 178.48 | 163.45 | 178.07 | 15.78M |
| Aug 06, 2026 | 152.14 | 153.79 | 148.75 | 151.64 | 5.18M |
| Aug 05, 2026 | 153.91 | 155.25 | 150.86 | 152.49 | 3.14M |
| Aug 04, 2026 | 149.75 | 151.19 | 148.65 | 149.92 | 3.56M |
| Aug 03, 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 | 3.05M |
| Jul 29, 2026 | 152.01 | 156.50 | 151.50 | 153.01 | 3.96M |
| Jul 28, 2026 | 148.83 | 153.19 | 148.09 | 153.11 | 6.84M |
| 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 | 3.45M |
| Jul 22, 2026 | 144.10 | 144.47 | 139.69 | 140.05 | 2.63M |
| Jul 21, 2026 | 144.78 | 145.62 | 143.01 | 144.10 | 2.34M |
| Jul 20, 2026 | 146.80 | 146.80 | 144.33 | 144.94 | 2.86M |
| Jul 17, 2026 | 146.79 | 147.84 | 145.11 | 145.98 | 5.48M |
| Jul 16, 2026 | 149.71 | 150.88 | 147.12 | 147.80 | 3.04M |
| Jul 15, 2026 | 147.18 | 150.75 | 147.09 | 148.38 | 3.73M |
Airbnb, Inc., along with its affiliated entities, manages a global digital marketplace. This platform seamlessly connects individuals, known as hosts, who wish to offer a variety of accommodations and unique local experiences, with guests seeking such services worldwide. Users can easily book anything from private rooms and primary residences to vacation homes through its online and mobile channels. Originally established as AirBed & Breakfast, Inc. in 2007, the company officially rebranded to Airbnb, Inc. in November 2010. Its corporate headquarters are situated in San Francisco, California.
| Employees | 8200 |
| Beta | 1.14 |
| Sales or Revenue | $9.92B |
| 5Y Sales Change% | 1.263% |
| Fiscal Year Ends | December |
| Sector | Consumer Cyclical |
| Industry | Travel Services |