ABNB

Airbnb, Inc.

Consumer CyclicalTravel ServicesUSUSD

$133.31

-1.47%Live · FMPMay 29, 2026

Market cap

$79.12B

52w range

110.81 – 147.25

P / E

—

EPS

—

Volume

4.21M

Revenue · FY

$12.24B

+10.26% YoY

Price chart

Live · FMP

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
May 04, 2026	142.82	143.52	140.33	140.72	140.72	140.72	0.00%	682,720
May 01, 2026	141.32	143.48	140.82	141.66	141.66	141.66	0.00%	2,528,313
Apr 30, 2026	142.00	142.00	138.64	140.36	140.36	140.36	0.00%	2,857,632
Apr 29, 2026	136.25	140.36	135.95	140.28	140.28	140.28	0.00%	3,486,641
Apr 28, 2026	140.93	141.70	138.24	139.04	139.04	139.04	0.00%	4,225,600
Apr 27, 2026	140.97	143.67	140.00	141.06	141.06	141.06	0.00%	2,252,024
Apr 24, 2026	140.17	142.99	138.66	142.82	142.82	142.82	0.00%	2,705,668
Apr 23, 2026	143.99	143.99	139.81	141.87	141.87	141.87	0.00%	3,189,333
Apr 22, 2026	146.48	147.25	142.75	144.18	144.18	144.18	0.00%	4,081,800
Apr 21, 2026	143.88	145.77	142.18	142.65	142.65	142.65	0.00%	3,310,401
Apr 20, 2026	141.00	143.87	140.34	143.59	143.59	143.59	0.00%	2,768,700
Apr 17, 2026	139.91	143.30	139.20	141.55	141.55	141.55	0.00%	4,056,800
Apr 16, 2026	138.87	139.95	136.91	137.81	137.81	137.81	0.00%	2,692,600
Apr 15, 2026	134.51	138.05	134.10	137.51	137.51	137.51	0.00%	3,562,400
Apr 14, 2026	130.50	134.66	130.47	133.85	133.85	133.85	0.00%	3,113,508
Apr 13, 2026	127.20	130.65	125.36	130.32	130.32	130.32	0.00%	3,256,972
Apr 10, 2026	128.87	130.54	124.84	128.96	128.96	128.96	0.00%	3,572,700
Apr 09, 2026	130.45	130.96	126.80	129.16	129.16	129.16	0.00%	3,653,700
Apr 08, 2026	130.99	134.26	130.49	131.40	131.40	131.40	0.00%	3,797,224
Apr 07, 2026	126.40	126.82	123.41	124.97	124.97	124.97	0.00%	2,735,300
Apr 06, 2026	124.30	127.25	124.28	126.81	126.81	126.81	0.00%	2,527,902
Apr 02, 2026	122.80	126.18	121.51	124.95	124.95	124.95	0.00%	3,094,935

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.