Airbnb
$160.65Change from previous close: +2.35%Absolute change: +$3.69
Price history
+32.31% over the period1 year: from $121.42 (September 30, 2025) to $160.65 (September 30, 2026), +32.31%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| September 30, 2026 | $160.65 |
| September 29, 2026 | $156.96 |
| September 28, 2026 | $156.08 |
| September 25, 2026 | $157.47 |
| September 24, 2026 | $151.39 |
| September 23, 2026 | $149.58 |
| September 22, 2026 | $161.81 |
| September 21, 2026 | $166.84 |
| September 18, 2026 | $166.22 |
| September 17, 2026 | $165.93 |
| September 16, 2026 | $167.51 |
| September 15, 2026 | $168.32 |
| September 14, 2026 | $170.65 |
| September 11, 2026 | $170.19 |
| September 10, 2026 | $167.65 |
| September 9, 2026 | $169.63 |
| September 8, 2026 | $174.54 |
| September 4, 2026 | $181.94 |
| September 3, 2026 | $185.25 |
| September 2, 2026 | $183.26 |
| September 1, 2026 | $182.54 |
| August 31, 2026 | $183.22 |
| August 28, 2026 | $189.43 |
| August 27, 2026 | $184.40 |
| August 26, 2026 | $188.07 |
| August 25, 2026 | $190.50 |
| August 24, 2026 | $190.21 |
| August 21, 2026 | $187.30 |
| August 20, 2026 | $185.00 |
| August 19, 2026 | $186.39 |
| August 18, 2026 | $183.25 |
| August 17, 2026 | $179.29 |
| August 14, 2026 | $184.06 |
| August 13, 2026 | $185.13 |
| August 12, 2026 | $180.10 |
| August 11, 2026 | $184.98 |
| August 10, 2026 | $184.70 |
| August 7, 2026 | $178.07 |
| August 6, 2026 | $151.64 |
| August 5, 2026 | $152.49 |
| August 4, 2026 | $149.92 |
| August 3, 2026 | $150.64 |
| July 31, 2026 | $151.52 |
| July 30, 2026 | $152.08 |
| July 29, 2026 | $153.01 |
| July 28, 2026 | $153.11 |
| July 27, 2026 | $146.86 |
| July 24, 2026 | $141.10 |
| July 23, 2026 | $137.57 |
| July 22, 2026 | $140.05 |
| July 21, 2026 | $144.10 |
| July 20, 2026 | $144.94 |
| July 17, 2026 | $145.98 |
| July 16, 2026 | $147.80 |
| July 15, 2026 | $148.38 |
| July 14, 2026 | $146.54 |
| July 13, 2026 | $146.33 |
| July 10, 2026 | $148.62 |
| July 9, 2026 | $146.89 |
| July 8, 2026 | $142.95 |
| July 7, 2026 | $148.80 |
| July 6, 2026 | $147.65 |
| July 2, 2026 | $148.93 |
| July 1, 2026 | $147.31 |
| June 30, 2026 | $143.10 |
| June 29, 2026 | $147.17 |
| June 26, 2026 | $145.56 |
| June 25, 2026 | $141.88 |
| June 24, 2026 | $144.40 |
| June 23, 2026 | $138.85 |
| June 22, 2026 | $139.19 |
| June 18, 2026 | $142.41 |
| June 17, 2026 | $140.54 |
| June 16, 2026 | $141.20 |
| June 15, 2026 | $138.96 |
| June 12, 2026 | $132.28 |
| June 11, 2026 | $130.87 |
| June 10, 2026 | $129.10 |
| June 9, 2026 | $131.35 |
| June 8, 2026 | $134.43 |
| June 5, 2026 | $133.54 |
| June 4, 2026 | $133.72 |
| June 3, 2026 | $133.59 |
| June 2, 2026 | $134.35 |
| June 1, 2026 | $137.87 |
| May 29, 2026 | $133.31 |
| May 28, 2026 | $134.50 |
| May 27, 2026 | $132.10 |
| May 26, 2026 | $132.68 |
| May 22, 2026 | $132.35 |
| May 21, 2026 | $134.25 |
| May 20, 2026 | $135.55 |
| May 19, 2026 | $131.16 |
| May 18, 2026 | $134.30 |
| May 15, 2026 | $132.85 |
| May 14, 2026 | $133.67 |
| May 13, 2026 | $132.97 |
| May 12, 2026 | $135.48 |
| May 11, 2026 | $137.05 |
| May 8, 2026 | $141.49 |
| May 7, 2026 | $140.46 |
| May 6, 2026 | $139.88 |
| May 5, 2026 | $139.73 |
| May 4, 2026 | $138.86 |
| May 1, 2026 | $141.66 |
| April 30, 2026 | $140.36 |
| April 29, 2026 | $140.28 |
| April 28, 2026 | $139.04 |
| April 27, 2026 | $141.06 |
| April 24, 2026 | $142.82 |
| April 23, 2026 | $141.87 |
| April 22, 2026 | $144.18 |
| April 21, 2026 | $142.65 |
| April 20, 2026 | $143.59 |
| April 17, 2026 | $141.55 |
| April 16, 2026 | $137.81 |
| April 15, 2026 | $137.51 |
| April 14, 2026 | $133.85 |
| April 13, 2026 | $130.32 |
| April 10, 2026 | $128.96 |
| April 9, 2026 | $129.16 |
| April 8, 2026 | $131.40 |
| April 7, 2026 | $124.97 |
| April 6, 2026 | $126.81 |
| April 2, 2026 | $124.95 |
| April 1, 2026 | $125.19 |
| March 31, 2026 | $126.28 |
| March 30, 2026 | $123.10 |
| March 27, 2026 | $122.87 |
| March 26, 2026 | $131.06 |
| March 25, 2026 | $131.81 |
| March 24, 2026 | $130.00 |
| March 23, 2026 | $132.59 |
| March 20, 2026 | $128.52 |
| March 19, 2026 | $130.79 |
| March 18, 2026 | $131.13 |
| March 17, 2026 | $131.95 |
| March 16, 2026 | $128.32 |
| March 13, 2026 | $126.30 |
| March 12, 2026 | $127.70 |
| March 11, 2026 | $133.39 |
| March 10, 2026 | $132.44 |
| March 9, 2026 | $134.03 |
| March 6, 2026 | $133.23 |
| March 5, 2026 | $135.85 |
| March 4, 2026 | $135.54 |
| March 3, 2026 | $133.04 |
| March 2, 2026 | $133.26 |
| February 27, 2026 | $135.11 |
| February 26, 2026 | $136.97 |
| February 25, 2026 | $132.02 |
| February 24, 2026 | $125.66 |
| February 23, 2026 | $122.96 |
| February 20, 2026 | $127.89 |
| February 19, 2026 | $125.81 |
| February 18, 2026 | $124.27 |
| February 17, 2026 | $124.23 |
| February 13, 2026 | $121.35 |
| February 12, 2026 | $115.96 |
| February 11, 2026 | $119.55 |
| February 10, 2026 | $120.32 |
| February 9, 2026 | $121.31 |
| February 6, 2026 | $122.18 |
| February 5, 2026 | $121.27 |
| February 4, 2026 | $124.61 |
| February 3, 2026 | $122.07 |
| February 2, 2026 | $131.31 |
| January 30, 2026 | $129.37 |
| January 29, 2026 | $131.77 |
| January 28, 2026 | $131.55 |
| January 27, 2026 | $132.22 |
| January 26, 2026 | $133.39 |
| January 23, 2026 | $132.15 |
| January 22, 2026 | $133.80 |
| January 21, 2026 | $133.59 |
| January 20, 2026 | $130.73 |
| January 16, 2026 | $130.66 |
| January 15, 2026 | $132.60 |
| January 14, 2026 | $132.79 |
| January 13, 2026 | $140.07 |
| January 12, 2026 | $138.51 |
| January 9, 2026 | $139.27 |
| January 8, 2026 | $138.66 |
| January 7, 2026 | $137.04 |
| January 6, 2026 | $138.02 |
| January 5, 2026 | $135.87 |
| January 2, 2026 | $133.01 |
| December 31, 2025 | $135.72 |
| December 30, 2025 | $136.91 |
| December 29, 2025 | $136.62 |
| December 26, 2025 | $136.82 |
| December 24, 2025 | $136.78 |
| December 23, 2025 | $136.49 |
| December 22, 2025 | $136.95 |
| December 19, 2025 | $135.28 |
| December 18, 2025 | $133.99 |
| December 17, 2025 | $133.78 |
| December 16, 2025 | $132.01 |
| December 15, 2025 | $131.81 |
| December 12, 2025 | $128.39 |
| December 11, 2025 | $128.00 |
| December 10, 2025 | $127.57 |
| December 9, 2025 | $125.39 |
| December 8, 2025 | $122.01 |
| December 5, 2025 | $124.32 |
| December 4, 2025 | $120.82 |
| December 3, 2025 | $120.13 |
| December 2, 2025 | $118.50 |
| December 1, 2025 | $118.80 |
| November 28, 2025 | $116.99 |
| November 26, 2025 | $116.74 |
| November 25, 2025 | $118.56 |
| November 24, 2025 | $114.41 |
| November 21, 2025 | $114.26 |
| November 20, 2025 | $111.54 |
| November 19, 2025 | $114.44 |
| November 18, 2025 | $115.42 |
| November 17, 2025 | $117.60 |
| November 14, 2025 | $122.02 |
| November 13, 2025 | $121.19 |
| November 12, 2025 | $121.69 |
| November 11, 2025 | $122.53 |
| November 10, 2025 | $120.20 |
| November 7, 2025 | $120.88 |
| November 6, 2025 | $120.53 |
| November 5, 2025 | $122.50 |
| November 4, 2025 | $122.35 |
| November 3, 2025 | $126.80 |
| October 31, 2025 | $126.54 |
| October 30, 2025 | $126.34 |
| October 29, 2025 | $126.48 |
| October 28, 2025 | $128.01 |
| October 27, 2025 | $129.07 |
| October 24, 2025 | $127.99 |
| October 23, 2025 | $127.35 |
| October 22, 2025 | $127.50 |
| October 21, 2025 | $128.56 |
| October 20, 2025 | $127.21 |
| October 17, 2025 | $125.91 |
| October 16, 2025 | $122.89 |
| October 15, 2025 | $124.26 |
| October 14, 2025 | $122.89 |
| October 13, 2025 | $118.86 |
| October 10, 2025 | $118.19 |
| October 9, 2025 | $120.15 |
| October 8, 2025 | $119.99 |
| October 7, 2025 | $119.85 |
| October 6, 2025 | $120.35 |
| October 3, 2025 | $120.22 |
| October 2, 2025 | $121.49 |
| October 1, 2025 | $122.32 |
| September 30, 2025 | $121.42 |
At a glance
The company
Airbnb, Inc., together with its subsidiaries, operates a platform for stays, experiences, and services worldwide.
Next event
Quarterly results · November 5, 2026
Where the price stands
52-wk low$110.81
$160.65
52-wk high$193.45
−16.96% from the high
Performance
- 1 month
- −12.32%
- Year to date
- +18.37%
- 1 year
- +32.31%
Analysts · 40 analysts
Average target$184.35+14.75% vs. price
Buy 27 · Hold 16 · Sell 2 · Buy
Latest news
All newsThe business in numbers
Revenue
$3.61B
Latest quarter · Q2 2026
Net income
$816M
Latest quarter · Q2 2026
Net margin
22.6%
Latest quarter · Q2 2026
Numbers and valuation
Full valuation- Market cap
- $96.19B
- P/E
- 36.6
- EPS
- $4.39
- Volume
- 4.6M
- Dividend yield
- Data not available
Stocks to explore
Other companies in the Consumer sector
