Download ABNB daily OHLC history, export CSV, and review long-term price data.
Airbnb (ABNB) — OHLC preview (2020-12-10 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 146.27 | 147.84 | 145.12 | 145.98 | — |
| 2026-07-16 | 149.81 | 150.82 | 147.18 | 147.8 | — |
| 2026-07-15 | 147.2 | 150.74 | 147.2 | 148.38 | — |
| 2026-07-14 | 145.41 | 147.51 | 144.17 | 146.54 | — |
| 2026-07-13 | 148.99 | 149.87 | 143.79 | 146.33 | — |
| 2026-07-10 | 147.02 | 149.3 | 147.02 | 148.62 | — |
| 2026-07-17 | 146.3 | 147.8 | 145.1 | 146.0 | -0.2% |
| 2026-07-16 | 149.8 | 150.8 | 147.2 | 147.8 | -1.3% |
| 2026-07-15 | 147.2 | 150.7 | 147.2 | 148.4 | +0.8% |
| 2026-07-14 | 145.4 | 147.5 | 144.2 | 146.5 | +0.8% |
| 2026-07-13 | 149.0 | 149.9 | 143.8 | 146.3 | -1.8% |
| 2026-07-10 | 147.0 | 149.3 | 147.0 | 148.6 | +1.1% |
| 2026-07-09 | 141.3 | 147.3 | 141.3 | 146.9 | +4.0% |
| 2026-07-08 | 146.9 | 147.2 | 141.3 | 143.0 | -2.7% |
| 2026-07-07 | 149.5 | 150.0 | 148.1 | 148.8 | -0.4% |
| 2026-07-06 | 149.1 | 149.8 | 147.2 | 147.7 | -1.0% |
| 2026-07-02 | 146.5 | 150.1 | 146.5 | 148.9 | +1.7% |
| 2026-07-01 | 144.7 | 148.7 | 143.9 | 147.3 | +1.8% |
| 2026-06-30 | 146.8 | 147.8 | 142.4 | 143.1 | -2.5% |
| 2026-06-29 | 146.8 | 150.2 | 145.7 | 147.2 | +0.3% |
| 2026-06-26 | 142.4 | 147.6 | 141.8 | 145.6 | +2.3% |
| 2026-06-25 | 144.7 | 145.3 | 141.5 | 141.9 | -2.0% |
| 2026-06-24 | 139.1 | 147.3 | 138.8 | 144.4 | +3.8% |
| 2026-06-23 | 139.3 | 141.2 | 138.6 | 138.9 | -0.4% |
| 2026-06-22 | 141.0 | 142.6 | 137.9 | 139.2 | -1.3% |
| 2026-06-18 | 141.0 | 143.6 | 140.1 | 142.4 | +1.0% |
| 2026-06-17 | 140.7 | 143.8 | 139.5 | 140.5 | -0.1% |
| 2026-06-16 | 139.6 | 141.5 | 138.7 | 141.2 | +1.1% |
| 2026-06-15 | 134.4 | 140.2 | 134.3 | 139.0 | +3.4% |
| 2026-06-12 | 131.6 | 132.7 | 128.8 | 132.3 | +0.5% |
| 2026-06-11 | 128.4 | 131.0 | 127.3 | 130.9 | +1.9% |
| 2026-06-10 | 130.3 | 132.3 | 128.4 | 129.1 | -0.9% |
| 2026-06-09 | 134.6 | 136.4 | 130.6 | 131.4 | -2.4% |
| 2026-06-05 | 134.0 | 135.9 | 132.6 | 133.5 | -0.4% |
| 2026-06-04 | 136.0 | 137.2 | 133.2 | 133.7 | -1.7% |
| 2026-06-03 | 133.4 | 134.8 | 131.9 | 133.6 | +0.2% |
| 2026-07-09 |
| 141.26 |
| 147.27 |
| 141.25 |
| 146.89 |
| — |
| 2026-07-08 | 146.85 | 147.18 | 141.27 | 142.95 | — |
| 2026-07-07 | 149.45 | 150.02 | 148.11 | 148.8 | — |
| 2026-07-06 | 149.12 | 149.8 | 147.23 | 147.65 | — |
| 2026-07-02 | 146.5 | 150.07 | 146.5 | 148.93 | — |
| 2026-07-01 | 144.66 | 148.71 | 143.92 | 147.31 | — |
| 2026-06-30 | 146.77 | 147.78 | 142.37 | 143.1 | — |
| 2026-06-29 | 146.8 | 150.19 | 145.71 | 147.17 | — |
| 2026-06-26 | 142.35 | 147.58 | 141.75 | 145.56 | — |
| 2026-06-25 | 144.73 | 145.34 | 141.45 | 141.88 | — |
| 2026-06-24 | 139.06 | 147.27 | 138.75 | 144.4 | — |
| 2026-06-23 | 139.34 | 141.23 | 138.56 | 138.85 | — |
| 2026-06-22 | 140.98 | 142.57 | 137.91 | 139.19 | — |
| 2026-06-18 | 141.01 | 143.62 | 140.14 | 142.41 | — |
| 2026-06-17 | 140.69 | 143.8 | 139.5 | 140.54 | — |
| 2026-06-16 | 139.64 | 141.54 | 138.74 | 141.2 | — |
| 2026-06-15 | 134.43 | 140.16 | 134.3 | 138.96 | — |
| 2026-06-12 | 131.56 | 132.72 | 128.82 | 132.28 | — |
| 2026-06-11 | 128.37 | 130.98 | 127.3 | 130.87 | — |
| 2026-06-10 | 130.28 | 132.25 | 128.39 | 129.1 | — |
| 2026-06-09 | 134.58 | 136.41 | 130.62 | 131.35 | — |
| 2026-06-05 | 134.02 | 135.91 | 132.64 | 133.54 | — |
| 2026-06-04 | 136.01 | 137.24 | 133.2 | 133.72 | — |
| 2026-06-03 | 133.37 | 134.8 | 131.91 | 133.59 | — |