analyst
AB
NASDAQ · ABNB
Airbnb, Inc.
Consumer Cyclical · Travel Services
$168.32
Down-$2.33 (-1.37%)
Updated Sep 16, 2026, 1:12 PM
SID Score
6.6/10
Composite research score
Smart Money
55/100
Neutral
- Market cap
- 81B
- P/E ratio
- 32.98
- Dividend yield
- 0.00%
- 52-week range
- $115.53 – $193.45
- Volume
- 2.43M
- Avg. volume
- 4.78M
Price performance
ABNB price history
1M range · 20 trading sessions · Daily adjusted prices
ABNB closed at $168.32 after 20 trading sessions, down 8.15% for the selected period.
- Last close
- $168.32
- Period change
- -8.15%
- Period low
- $167.65
- Period high
- $190.50
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2026 | $168.875 | $169.77 | $166.63 | $168.32 | 2.43M |
| Sep 14, 2026 | $170.47 | $173.51 | $168.65 | $170.65 | 2.87M |
| Sep 11, 2026 | $170.03 | $170.43 | $167.65 | $170.19 | 2.8M |
| Sep 10, 2026 | $167.79 | $170.13 | $165.83 | $167.65 | 3.96M |
| Sep 9, 2026 | $172.975 | $174.40 | $168.90 | $169.63 | 4.9M |
| Sep 8, 2026 | $181.635 | $182.79 | $173.0327 | $174.54 | 7.05M |
| Sep 4, 2026 | $183.15 | $184.51 | $181.16 | $181.94 | 3.41M |
| Sep 3, 2026 | $184.255 | $187.36 | $183.68 | $185.25 | 4.98M |
| Sep 2, 2026 | $183.28 | $183.56 | $180.16 | $183.26 | 3.41M |
| Sep 1, 2026 | $182.53 | $184.215 | $180.75 | $182.545 | 4.31M |
| Aug 31, 2026 | $188.22 | $189.33 | $181.84 | $183.22 | 7.6M |
| Aug 28, 2026 | $184.67 | $191.49 | $184.67 | $189.43 | 4.83M |
| Aug 27, 2026 | $187.86 | $188.7194 | $184.05 | $184.40 | 4.79M |
| Aug 26, 2026 | $190.30 | $192.43 | $187.90 | $188.07 | 3.37M |
| Aug 25, 2026 | $190.13 | $191.3595 | $189.03 | $190.50 | 4.5M |
| Aug 24, 2026 | $189.00 | $193.4529 | $188.53 | $190.21 | 5.6M |
| Aug 21, 2026 | $187.14 | $188.595 | $184.31 | $187.30 | 4.25M |
| Aug 20, 2026 | $183.45 | $186.80 | $183.252 | $185.00 | 5.6M |
| Aug 19, 2026 | $185.00 | $189.20 | $183.58 | $186.39 | 4.87M |
| Aug 18, 2026 | $180.49 | $186.10 | $180.08 | $183.25 | 4.35M |
Latest ABNB news
The latest Smart Investors Daily articles mentioning ABNB.
Stock researchCompany · Financials
Loading stock research…