© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Airbnb, Inc. (ABNB) stock surged +2.59%, trading at $145.56 on NASDAQ, up from the previous close of $141.88. The stock opened at $142.35, fluctuating between $141.75 and $147.58 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 26, 2026 | 142.35 | 147.58 | 141.75 | 145.56 | 5.83M |
| Jun 25, 2026 | 144.50 | 145.34 | 141.45 | 141.88 | 2.88M |
| Jun 24, 2026 | 139.06 | 147.27 | 138.75 | 144.40 | 4.01M |
| Jun 23, 2026 | 139.31 | 141.23 | 138.56 | 138.85 | 3.4M |
| Jun 22, 2026 | 140.98 | 142.57 | 137.91 | 139.19 | 3.56M |
| Jun 18, 2026 | 141.39 | 143.62 | 140.14 | 142.41 | 7M |
| Jun 17, 2026 | 140.69 | 143.80 | 139.50 | 140.54 | 3.44M |
| Jun 16, 2026 | 139.64 | 141.54 | 138.71 | 141.20 | 3.67M |
| Jun 15, 2026 | 134.42 | 140.16 | 134.30 | 138.96 | 4.65M |
| Jun 12, 2026 | 132.33 | 132.72 | 128.82 | 132.28 | 2.6M |
| Jun 11, 2026 | 128.37 | 130.98 | 127.23 | 130.87 | 3.52M |
| Jun 10, 2026 | 130.22 | 132.25 | 128.39 | 129.10 | 3.57M |
| Jun 09, 2026 | 134.58 | 136.41 | 130.62 | 131.35 | 3.42M |
| Jun 08, 2026 | 133.69 | 136.40 | 133.30 | 134.43 | 3.06M |
| Jun 05, 2026 | 134.02 | 135.93 | 132.64 | 133.54 | 3.93M |
| Jun 04, 2026 | 136.01 | 137.24 | 133.19 | 133.72 | 3.68M |
| Jun 03, 2026 | 133.22 | 134.80 | 131.91 | 133.59 | 3.59M |
| Jun 01, 2026 | 133.31 | 138.04 | 132.07 | 137.87 | 4.32M |
| May 29, 2026 | 134.50 | 135.75 | 132.77 | 133.31 | 4.1M |
| May 28, 2026 | 131.36 | 134.69 | 129.70 | 134.50 | 3.93M |
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 | 7300 |
| Beta | 1.16 |
| Sales or Revenue | $9.92B |
| 5Y Sales Change% | 1.263% |
| Fiscal Year Ends | December |
| Sector | Consumer Cyclical |
| Industry | Travel Services |