Airbnb, Inc. (ABNB) stock declined over -2.68%, trading at $121.27 on NASDAQ, down from the previous close of $124.61. The stock opened at $124.24, fluctuating between $120.79 and $124.98 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 05, 2026 | 124.24 | 125.00 | 120.79 | 121.27 | 4.05M |
| Feb 04, 2026 | 123.15 | 125.51 | 120.20 | 124.61 | 5.45M |
| Feb 03, 2026 | 130.24 | 131.06 | 120.10 | 122.08 | 6.74M |
| Feb 02, 2026 | 129.50 | 132.48 | 128.39 | 131.31 | 3.22M |
| Jan 30, 2026 | 130.97 | 131.56 | 129.06 | 129.37 | 3.4M |
| Jan 29, 2026 | 131.75 | 132.58 | 130.10 | 131.77 | 4.25M |
| Jan 28, 2026 | 132.54 | 134.12 | 131.51 | 131.55 | 2.26M |
| Jan 27, 2026 | 133.23 | 133.49 | 131.01 | 132.22 | 2.52M |
| Jan 26, 2026 | 132.49 | 134.51 | 131.18 | 133.39 | 3.48M |
| Jan 23, 2026 | 133.21 | 134.82 | 131.71 | 132.15 | 3.78M |
| Jan 22, 2026 | 134.32 | 137.21 | 133.51 | 133.80 | 3.55M |
| Jan 21, 2026 | 130.73 | 134.97 | 129.70 | 133.59 | 4.62M |
| Jan 20, 2026 | 127.83 | 132.04 | 127.83 | 130.73 | 4.42M |
| Jan 16, 2026 | 132.60 | 132.76 | 129.85 | 130.66 | 5.04M |
| Jan 15, 2026 | 134.54 | 135.50 | 131.93 | 132.60 | 4.41M |
| Jan 14, 2026 | 139.50 | 139.65 | 130.15 | 132.79 | 7.54M |
| Jan 13, 2026 | 138.14 | 140.19 | 136.50 | 140.07 | 4.11M |
| Jan 12, 2026 | 139.28 | 140.24 | 137.01 | 138.51 | 3.37M |
| Jan 09, 2026 | 140.01 | 141.40 | 137.91 | 139.27 | 4.52M |
| Jan 08, 2026 | 136.10 | 138.78 | 134.55 | 138.66 | 3.5M |
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 | 1.1 |
| 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