Airbnb, Inc. Class A Common Stock
ABNB Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of ABNB by members of U.S. Congress
ABNB Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
ABNB Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
ABNB Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in ABNB holdings by institutional investors
Quarterly net insider trading by ABNB's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$480,000 Jul 20, 2026 Issue: Housing Travel/Tourism Budget/Appropriations Consumer Issues/Safety/Products
-
$260,000 Apr 20, 2026 Issue: Housing Homeland Security Telecommunications Travel/Tourism
-
$250,000 Jan 20, 2026 Issue: Housing Homeland Security Telecommunications Travel/Tourism
-
$230,000 Oct 20, 2025 Issue: Budget/Appropriations Housing
-
$340,000 Jul 21, 2025 Issue: Housing Taxation/Internal Revenue Code Telecommunications Disaster Planning/Emergencies Tariff (miscellaneous tariff bills) Travel/Tourism
-
$270,000 Apr 21, 2025 Issue: Housing Taxation/Internal Revenue Code Telecommunications Budget/Appropriations
-
$200,000 Jan 21, 2025 Issue: Telecommunications Travel/Tourism Housing Taxation/Internal Revenue Code
-
$270,000 Oct 21, 2024 Issue: Travel/Tourism Telecommunications Taxation/Internal Revenue Code Housing
-
$260,000 Jul 22, 2024 Issue: Telecommunications Taxation/Internal Revenue Code Housing
-
$210,000 Jan 22, 2024 Issue: Civil Rights/Civil Liberties Taxation/Internal Revenue Code Housing Consumer Issues/Safety/Products
-
$160,000 Oct 20, 2023 Issue: Disaster Planning/Emergencies Civil Rights/Civil Liberties Travel/Tourism Taxation/Internal Revenue Code Housing Consumer Issues/Safety/Products
-
$430,000 Jul 20, 2023 Issue: Economics/Economic Development Civil Rights/Civil Liberties Travel/Tourism Telecommunications Taxation/Internal Revenue Code Housing Consumer Issues/Safety/Products
-
$280,000 Apr 20, 2023 Issue: Law Enforcement/Crime/Criminal Justice Civil Rights/Civil Liberties Disaster Planning/Emergencies Housing Taxation/Internal Revenue Code Telecommunications Foreign Relations Travel/Tourism
-
$270,000 Oct 20, 2022 Issue: Disaster Planning/Emergencies Housing Taxation/Internal Revenue Code Telecommunications Foreign Relations Travel/Tourism
-
$260,000 Jul 20, 2022 Issue: Disaster Planning/Emergencies Science/Technology Immigration Housing Taxation/Internal Revenue Code Telecommunications Foreign Relations Travel/Tourism
-
$220,000 Apr 20, 2022 Issue: Telecommunications Travel/Tourism Foreign Relations Trade (domestic/foreign) Taxation/Internal Revenue Code Consumer Issues/Safety/Products Disaster Planning/Emergencies
-
$140,000 Jan 20, 2022 Issue: Trade (domestic/foreign) Civil Rights/Civil Liberties Telecommunications Economics/Economic Development Government Issues Travel/Tourism Taxation/Internal Revenue Code Foreign Relations
-
$150,000 Oct 20, 2021 Issue: Economics/Economic Development Foreign Relations Civil Rights/Civil Liberties Government Issues Travel/Tourism Telecommunications Consumer Issues/Safety/Products
-
$140,000 Jul 20, 2021 Issue: Telecommunications Foreign Relations Consumer Issues/Safety/Products Labor Issues/Antitrust/Workplace Travel/Tourism Trade (domestic/foreign)
-
$130,000 Apr 20, 2021 Issue: Travel/Tourism
-
$150,000 Jan 21, 2021 Issue: Consumer Issues/Safety/Products Budget/Appropriations Travel/Tourism Labor Issues/Antitrust/Workplace Small Business Telecommunications Foreign Relations
-
$150,000 Oct 20, 2020 Issue: Labor Issues/Antitrust/Workplace Budget/Appropriations Small Business Foreign Relations Travel/Tourism Consumer Issues/Safety/Products Financial Institutions/Investments/Securities Telecommunications
-
$150,000 Jul 20, 2020 Issue: Government Issues Budget/Appropriations Small Business Telecommunications Labor Issues/Antitrust/Workplace Health Issues Foreign Relations Consumer Issues/Safety/Products
-
$240,000 Apr 20, 2020 Issue: Housing Foreign Relations Telecommunications Economics/Economic Development Consumer Issues/Safety/Products Budget/Appropriations Labor Issues/Antitrust/Workplace Disaster Planning/Emergencies Small Business Travel/Tourism Homeland Security
-
$150,000 Jan 21, 2020 Issue: Telecommunications Civil Rights/Civil Liberties Disaster Planning/Emergencies Consumer Issues/Safety/Products Travel/Tourism
-
$150,000 Oct 21, 2019 Issue: Consumer Issues/Safety/Products Civil Rights/Civil Liberties Disaster Planning/Emergencies Telecommunications Government Issues
-
$150,000 Jul 22, 2019 Issue: Travel/Tourism Government Issues Budget/Appropriations Disaster Planning/Emergencies Consumer Issues/Safety/Products
-
$150,000 Jul 22, 2019 Issue: Travel/Tourism Consumer Issues/Safety/Products Budget/Appropriations Disaster Planning/Emergencies Civil Rights/Civil Liberties Immigration Labor Issues/Antitrust/Workplace Government Issues Foreign Relations
-
$120,000 Jan 22, 2019 Issue: Labor Issues/Antitrust/Workplace Disaster Planning/Emergencies Taxation/Internal Revenue Code Consumer Issues/Safety/Products Government Issues Travel/Tourism Financial Institutions/Investments/Securities
-
$120,000 Oct 22, 2018 Issue: Government Issues Travel/Tourism Disaster Planning/Emergencies
-
$120,000 Jul 20, 2018 Issue: Travel/Tourism Government Issues Budget/Appropriations Consumer Issues/Safety/Products Homeland Security Disaster Planning/Emergencies Foreign Relations
-
$180,000 Apr 20, 2018 Issue: Budget/Appropriations Government Issues Travel/Tourism Disaster Planning/Emergencies
-
$150,000 Jan 22, 2018 Issue: Government Issues Budget/Appropriations Disaster Planning/Emergencies Immigration Travel/Tourism Taxation/Internal Revenue Code
-
$90,000 Oct 19, 2017 Issue: Taxation/Internal Revenue Code Telecommunications Government Issues Travel/Tourism
-
$160,000 Jul 20, 2017 Issue: Travel/Tourism
-
$40,000 Apr 20, 2017 Issue: Economics/Economic Development
-
$40,000 Apr 19, 2017 Issue: Economics/Economic Development
-
$90,000 Apr 13, 2017 Issue: Economics/Economic Development
-
$40,000 Jan 23, 2017 Issue: Economics/Economic Development
-
$50,000 Jan 18, 2017 Issue: Housing Economics/Economic Development Travel/Tourism
-
$40,000 Oct 20, 2016 Issue: Economics/Economic Development
-
$10,000 Oct 20, 2016 Issue: Economics/Economic Development
-
$25,000 Oct 19, 2016 Issue: Economics/Economic Development
-
$50,000 Oct 13, 2016 Issue: Economics/Economic Development Housing Travel/Tourism
-
$40,000 Jul 21, 2016 Issue: Economics/Economic Development
-
$25,000 Jul 20, 2016 Issue: Economics/Economic Development
-
$50,000 Jul 19, 2016 Issue: Economics/Economic Development Housing Travel/Tourism
-
$40,000 Apr 20, 2016 Issue: Economics/Economic Development
-
$25,000 Apr 19, 2016 Issue: Economics/Economic Development
-
$50,000 Apr 12, 2016 Issue: Economics/Economic Development
-
$40,000 Jan 20, 2016 Issue: Economics/Economic Development
-
$25,000 Jan 15, 2016 Issue: Economics/Economic Development
Former government officials who have lobbied for ABNB
38 former government officials from 22 congressional offices at 8 lobbying firms have lobbied for ABNB, most recently Jul 16, 2026.
-
Miya Patel House Legislative Assistant, Rep. Joe Neguse (D-CO-02) // Legislative Counsel, Rep. John Delaney (D-MD-06) // Legal Fellow, House Financial Services Committee -
Oscar Ramirez House Special Asst. to the Secretary, Department of Labor // Chief of Staff, Rep. Hilda Solis (D-CA-32) // Legislative Director/Deputy Chief of Staff, Rep. Al Green (D-TX-09) // Legislative Assistant / Legislative Director, Rep. Joe Baca (D-CA-43) -
Dana Thompson House Legislative Director / Chief Counsel, Rep. Maxine Waters (D-CA-43) // Legislative Counsel / Chief Counsel / Deputy Chief of Staff / Chief of Staff, Rep. Sheila Jackson Lee (D-TX-18) -
Emily Lavery Senate New Legislative Correspondent / Deputy Legislative Assistant, Legislative Assistant, Sen. Tim Scott (R-SC) // Staff Director, Senate Finance Subcommittee on Energy, Natural Resources, and Infrastructure -
Sasha Hernandez House Senior Policy Advisor, Rep. Suzan DelBene (D-WA-01) // Legislative Aide, Sen. Maria Cantwell (D-WA) -
Zachary Laven House Staff Assistant / Legislative Correspondent / Legislative Aide / Legislative Assistant / Senior Legislative Assistant / Legislative Director /Deputy Chief of Staff, Rep. David Schweikert (R-AZ) -
Chris Maneval House New Deputy Chief of Staff, House Republican Whip Emmer; Chief of Staff, Rep. Emmer; Legislative Director, Rep. Emmer; Senior Leg Assistant, Rep. Forbes; Leg Assistant, Rep. Forbes; Leg Aide, Rep. Forbes; Staff Assistant, Rep. Forbes -
Mary Reid Senate Legislative Director, Legislative Assistant and projects Director, Legislative Assistant - Senator Michael Enzi, R-WY; Legislative Director - Rep. Michael Burgess, R-TX
ABNB Estimated quarterly lobbying spending
ABNB Revenue by Segment or Geography
By Segment
By Geography
ABNB Income Statement
ABNB Balance Sheet
ABNB Cash Flow
U.S. Patents
New ABNB patent grants
Government Contracts
Federal grants, loans, and purchases
Government Contracts
Estimated quarterly amount awarded to ABNB from public contracts
ABNB News
Recent insights relating to ABNB
CNBC Recommendations
Recent picks made for ABNB stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in ABNB
ABNB Analyst Ratings
ABNB Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
ABNB Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $ABNB stock a Buy, Sell, or Hold?
- What is the price target for $ABNB stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
ABNB Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $ABNB stock?
- Who owns the most shares of $ABNB stock?
- What funds own $ABNB stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
ABNB Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view ABNB Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About ABNB
Airbnb is the world's largest online alternative accommodation travel agency; it also offers booking services for boutique hotels, experiences, and hotel-like services. Airbnb's platform offers over 9 million active accommodation listings. Listings from the company's 5 million-plus hosts are spread over almost every country in the world. In 2025, 42% of revenue was from North America, 39% from Europe, the Middle East, and Africa, 10% from Latin America, and 9% from Asia-Pacific. Transaction fees for online bookings account for all its revenue.
- Address San Francisco, CA
- Market Cap 88.2 billion
- Employees 8,200
- Industrial Classification Services-To Dwellings & Other Buildings
Airbnb, Inc. Class A Common Stock (ABNB) Historical Stock Prices
Airbnb, Inc. Class A Common Stock (ABNB) closed at $149.58 on September 23, 2026. Over the past year its adjusted close ranged from $111.54 to $190.50. Daily prices go back to December 10, 2020, 1,452 trading days in all.
- 1 month-21.36%
- 3 months+3.59%
- Year to date+10.21%
- 1 year+21.12%
- 3 years+13.15%
- 5 years-14.95%
- Max+3.37%
See every congressional and insider trade on the ABNB price chart
Quiver Premium charts ABNB's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 23, 2026 | 159.52 | 160.20 | 149.00 | 149.58 | 149.58 | 13,684,336 |
| Sep 22, 2026 | 169.08 | 169.60 | 160.70 | 161.81 | 161.81 | 4,961,798 |
| Sep 21, 2026 | 166.56 | 167.97 | 164.70 | 166.84 | 166.84 | 3,301,798 |
| Sep 18, 2026 | 165.47 | 167.34 | 164.79 | 166.22 | 166.22 | 9,501,790 |
| Sep 17, 2026 | 169.31 | 169.31 | 165.00 | 165.93 | 165.93 | 3,177,201 |
| Sep 16, 2026 | 167.49 | 170.53 | 166.60 | 167.51 | 167.51 | 3,170,199 |
| Sep 15, 2026 | 168.88 | 169.77 | 166.63 | 168.32 | 168.32 | 2,425,271 |
| Sep 14, 2026 | 170.47 | 173.51 | 168.65 | 170.65 | 170.65 | 2,866,043 |
| Sep 11, 2026 | 170.03 | 170.43 | 167.65 | 170.19 | 170.19 | 2,801,157 |
| Sep 10, 2026 | 167.79 | 170.13 | 165.83 | 167.65 | 167.65 | 3,955,423 |
| Sep 9, 2026 | 172.97 | 174.40 | 168.90 | 169.63 | 169.63 | 4,895,972 |
| Sep 8, 2026 | 181.63 | 182.79 | 173.03 | 174.54 | 174.54 | 7,046,467 |
| Sep 4, 2026 | 183.15 | 184.51 | 181.16 | 181.94 | 181.94 | 3,408,787 |
| Sep 3, 2026 | 184.25 | 187.36 | 183.68 | 185.25 | 185.25 | 4,976,450 |
| Sep 2, 2026 | 183.28 | 183.56 | 180.16 | 183.26 | 183.26 | 3,412,343 |
| Sep 1, 2026 | 182.53 | 184.22 | 180.75 | 182.54 | 182.54 | 4,306,583 |
| Aug 31, 2026 | 188.22 | 189.33 | 181.84 | 183.22 | 183.22 | 7,601,774 |
| Aug 28, 2026 | 184.67 | 191.49 | 184.67 | 189.43 | 189.43 | 4,831,671 |
| Aug 27, 2026 | 187.86 | 188.72 | 184.05 | 184.40 | 184.40 | 4,793,691 |
| Aug 26, 2026 | 190.30 | 192.43 | 187.90 | 188.07 | 188.07 | 3,372,772 |
| Aug 25, 2026 | 190.13 | 191.36 | 189.03 | 190.50 | 190.50 | 4,504,981 |
| Aug 24, 2026 | 189.00 | 193.45 | 188.53 | 190.21 | 190.21 | 5,598,787 |
| Aug 21, 2026 | 187.14 | 188.59 | 184.31 | 187.30 | 187.30 | 4,246,257 |
| Aug 20, 2026 | 183.45 | 186.80 | 183.25 | 185.00 | 185.00 | 5,596,821 |
| Aug 19, 2026 | 185.00 | 189.20 | 183.58 | 186.39 | 186.39 | 4,868,017 |
| Aug 18, 2026 | 180.49 | 186.10 | 180.08 | 183.25 | 183.25 | 4,346,637 |
| Aug 17, 2026 | 184.06 | 184.14 | 178.84 | 179.29 | 179.29 | 3,942,358 |
| Aug 14, 2026 | 185.00 | 186.97 | 183.66 | 184.06 | 184.06 | 3,766,173 |
| Aug 13, 2026 | 180.90 | 185.33 | 179.60 | 185.13 | 185.13 | 5,139,906 |
| Aug 12, 2026 | 181.40 | 184.11 | 179.26 | 180.09 | 180.09 | 5,987,416 |
| Aug 11, 2026 | 179.49 | 187.12 | 178.45 | 184.98 | 184.98 | 8,025,660 |
| Aug 10, 2026 | 178.69 | 185.99 | 177.43 | 184.70 | 184.70 | 9,985,945 |
| Aug 7, 2026 | 164.70 | 178.48 | 163.45 | 178.07 | 178.07 | 15,914,961 |
| Aug 6, 2026 | 152.14 | 153.79 | 148.75 | 151.64 | 151.64 | 6,041,107 |
| Aug 5, 2026 | 153.91 | 155.25 | 150.86 | 152.49 | 152.49 | 4,079,580 |
| Aug 4, 2026 | 149.75 | 151.19 | 148.65 | 149.92 | 149.92 | 3,580,645 |
| Aug 3, 2026 | 153.34 | 154.56 | 150.02 | 150.64 | 150.64 | 3,597,522 |
| Jul 31, 2026 | 150.84 | 152.64 | 149.61 | 151.52 | 151.52 | 2,461,545 |
| Jul 30, 2026 | 151.50 | 152.21 | 149.58 | 152.08 | 152.08 | 3,056,066 |
| Jul 29, 2026 | 152.01 | 156.50 | 151.50 | 153.01 | 153.01 | 3,852,540 |
| Jul 28, 2026 | 148.83 | 153.19 | 148.09 | 153.11 | 153.11 | 6,846,162 |
| Jul 27, 2026 | 143.50 | 147.03 | 143.00 | 146.86 | 146.86 | 2,902,656 |
| Jul 24, 2026 | 138.24 | 142.70 | 138.16 | 141.10 | 141.10 | 2,414,881 |
| Jul 23, 2026 | 137.58 | 138.25 | 135.72 | 137.57 | 137.57 | 3,482,681 |
| Jul 22, 2026 | 144.10 | 144.47 | 139.69 | 140.05 | 140.05 | 2,635,648 |
| Jul 21, 2026 | 144.78 | 145.62 | 143.01 | 144.10 | 144.10 | 2,343,571 |
| Jul 20, 2026 | 146.80 | 146.80 | 144.33 | 144.94 | 144.94 | 3,031,186 |
| Jul 17, 2026 | 146.79 | 147.84 | 145.11 | 145.98 | 145.98 | 5,483,534 |
| Jul 16, 2026 | 149.71 | 150.88 | 147.12 | 147.80 | 147.80 | 3,113,339 |
| Jul 15, 2026 | 147.18 | 150.75 | 147.09 | 148.38 | 148.38 | 3,728,680 |
| Jul 14, 2026 | 145.17 | 147.51 | 144.17 | 146.54 | 146.54 | 3,085,361 |
| Jul 13, 2026 | 148.89 | 149.96 | 143.79 | 146.33 | 146.33 | 4,396,813 |
| Jul 10, 2026 | 147.02 | 149.30 | 147.02 | 148.62 | 148.62 | 2,635,916 |
| Jul 9, 2026 | 141.26 | 147.27 | 141.25 | 146.89 | 146.89 | 3,467,876 |
| Jul 8, 2026 | 147.15 | 147.18 | 141.24 | 142.95 | 142.95 | 2,969,101 |
| Jul 7, 2026 | 149.45 | 150.02 | 148.07 | 148.80 | 148.80 | 2,283,724 |
| Jul 6, 2026 | 149.12 | 149.80 | 147.23 | 147.65 | 147.65 | 2,574,734 |
| Jul 2, 2026 | 146.50 | 150.07 | 146.50 | 148.93 | 148.93 | 3,496,652 |
| Jul 1, 2026 | 145.00 | 148.75 | 143.92 | 147.31 | 147.31 | 3,301,215 |
| Jun 30, 2026 | 147.29 | 147.81 | 142.37 | 143.10 | 143.10 | 3,232,019 |
| Jun 29, 2026 | 146.15 | 150.19 | 145.71 | 147.17 | 147.17 | 5,071,708 |
| Jun 26, 2026 | 142.35 | 147.58 | 141.75 | 145.56 | 145.56 | 6,088,978 |
| Jun 25, 2026 | 144.50 | 145.34 | 141.45 | 141.88 | 141.88 | 3,033,293 |
| Jun 24, 2026 | 139.06 | 147.27 | 138.75 | 144.40 | 144.40 | 4,050,600 |
| Jun 23, 2026 | 139.31 | 141.22 | 138.56 | 138.85 | 138.85 | 3,428,889 |
| Jun 22, 2026 | 140.98 | 142.57 | 137.91 | 139.19 | 139.19 | 4,255,749 |
| Jun 18, 2026 | 141.39 | 143.62 | 140.14 | 142.41 | 142.41 | 7,413,230 |
| Jun 17, 2026 | 140.69 | 143.80 | 139.50 | 140.54 | 140.54 | 3,437,959 |
| Jun 16, 2026 | 139.64 | 141.54 | 138.71 | 141.20 | 141.20 | 3,672,481 |
| Jun 15, 2026 | 134.42 | 140.16 | 134.30 | 138.96 | 138.96 | 4,695,230 |
| Jun 12, 2026 | 132.33 | 132.72 | 128.82 | 132.28 | 132.28 | 2,616,274 |
| Jun 11, 2026 | 128.37 | 130.98 | 127.23 | 130.87 | 130.87 | 3,955,233 |
| Jun 10, 2026 | 130.22 | 132.25 | 128.39 | 129.10 | 129.10 | 3,684,154 |
| Jun 9, 2026 | 134.58 | 136.41 | 130.62 | 131.35 | 131.35 | 3,492,442 |
| Jun 8, 2026 | 133.69 | 136.40 | 133.30 | 134.43 | 134.43 | 3,278,041 |
| Jun 5, 2026 | 134.02 | 135.93 | 132.63 | 133.54 | 133.54 | 4,044,942 |
| Jun 4, 2026 | 136.01 | 137.24 | 133.19 | 133.72 | 133.72 | 3,719,663 |
| Jun 3, 2026 | 133.22 | 134.80 | 131.91 | 133.59 | 133.59 | 3,607,553 |
| Jun 2, 2026 | 136.24 | 136.60 | 131.84 | 134.35 | 134.35 | 3,499,364 |
| Jun 1, 2026 | 133.31 | 138.04 | 132.07 | 137.87 | 137.87 | 4,354,311 |
| May 29, 2026 | 134.50 | 135.75 | 132.77 | 133.31 | 133.31 | 4,207,350 |
| May 28, 2026 | 131.36 | 134.69 | 129.70 | 134.50 | 134.50 | 3,934,769 |
| May 27, 2026 | 132.54 | 134.57 | 131.93 | 132.10 | 132.10 | 3,094,887 |
| May 26, 2026 | 132.37 | 136.08 | 132.26 | 132.68 | 132.68 | 3,331,674 |
| May 22, 2026 | 134.75 | 136.11 | 131.73 | 132.35 | 132.35 | 3,097,906 |
| May 21, 2026 | 134.66 | 135.07 | 130.15 | 134.25 | 134.25 | 4,173,979 |
| May 20, 2026 | 131.40 | 136.46 | 128.20 | 135.55 | 135.55 | 6,548,459 |
| May 19, 2026 | 133.07 | 135.50 | 130.01 | 131.16 | 131.16 | 3,795,679 |
| May 18, 2026 | 133.50 | 137.26 | 132.35 | 134.30 | 134.30 | 3,739,508 |
| May 15, 2026 | 132.91 | 134.01 | 131.22 | 132.85 | 132.85 | 2,800,395 |
| May 14, 2026 | 133.00 | 134.66 | 132.61 | 133.67 | 133.67 | 2,656,233 |
| May 13, 2026 | 134.69 | 134.93 | 131.95 | 132.97 | 132.97 | 3,440,911 |
| May 12, 2026 | 137.58 | 138.52 | 134.30 | 135.48 | 135.48 | 4,419,932 |
| May 11, 2026 | 141.75 | 146.29 | 136.91 | 137.05 | 137.05 | 5,172,812 |
| May 8, 2026 | 138.12 | 146.97 | 137.25 | 141.49 | 141.49 | 7,842,947 |
| May 7, 2026 | 140.50 | 142.19 | 138.64 | 140.46 | 140.46 | 7,248,337 |
| May 6, 2026 | 141.60 | 143.90 | 138.95 | 139.88 | 139.88 | 4,379,791 |
| May 5, 2026 | 139.00 | 140.81 | 138.23 | 139.73 | 139.73 | 3,117,989 |
| May 4, 2026 | 142.71 | 143.52 | 138.50 | 138.86 | 138.86 | 3,160,350 |
| May 1, 2026 | 141.32 | 143.48 | 140.82 | 141.66 | 141.66 | 2,528,313 |
| Apr 30, 2026 | 142.00 | 142.00 | 138.64 | 140.36 | 140.36 | 2,857,632 |
| Apr 29, 2026 | 136.25 | 140.36 | 135.95 | 140.28 | 140.28 | 3,486,641 |
| Apr 28, 2026 | 140.93 | 141.70 | 138.24 | 139.04 | 139.04 | 4,225,585 |
| Apr 27, 2026 | 140.97 | 143.67 | 140.00 | 141.06 | 141.06 | 2,252,024 |
| Apr 24, 2026 | 140.17 | 142.99 | 138.66 | 142.82 | 142.82 | 2,705,668 |
| Apr 23, 2026 | 143.99 | 143.99 | 139.81 | 141.87 | 141.87 | 3,189,333 |
| Apr 22, 2026 | 146.47 | 147.25 | 142.75 | 144.18 | 144.18 | 4,081,778 |
| Apr 21, 2026 | 143.88 | 145.77 | 142.18 | 142.65 | 142.65 | 3,310,401 |
| Apr 20, 2026 | 141.00 | 143.87 | 140.34 | 143.59 | 143.59 | 2,768,678 |
| Apr 17, 2026 | 139.91 | 143.30 | 139.20 | 141.55 | 141.55 | 4,056,791 |
| Apr 16, 2026 | 138.87 | 139.95 | 136.91 | 137.81 | 137.81 | 2,692,580 |
| Apr 15, 2026 | 134.51 | 138.05 | 134.10 | 137.51 | 137.51 | 3,562,351 |
| Apr 14, 2026 | 130.50 | 134.66 | 130.47 | 133.85 | 133.85 | 3,113,508 |
| Apr 13, 2026 | 127.20 | 130.65 | 125.36 | 130.32 | 130.32 | 3,256,972 |
| Apr 10, 2026 | 128.87 | 130.53 | 124.83 | 128.96 | 128.96 | 3,572,699 |
| Apr 9, 2026 | 130.45 | 130.96 | 126.80 | 129.16 | 129.16 | 3,653,657 |
| Apr 8, 2026 | 130.99 | 134.26 | 130.49 | 131.40 | 131.40 | 3,797,224 |
| Apr 7, 2026 | 126.40 | 126.82 | 123.41 | 124.97 | 124.97 | 2,735,296 |
| Apr 6, 2026 | 124.30 | 127.25 | 124.28 | 126.81 | 126.81 | 2,527,902 |
| Apr 2, 2026 | 122.80 | 126.18 | 121.51 | 124.95 | 124.95 | 3,094,935 |
| Apr 1, 2026 | 126.39 | 127.50 | 122.87 | 125.19 | 125.19 | 2,926,264 |
| Mar 31, 2026 | 125.07 | 127.06 | 123.17 | 126.28 | 126.28 | 3,644,160 |
| Mar 30, 2026 | 123.90 | 126.06 | 122.83 | 123.10 | 123.10 | 3,022,691 |
| Mar 27, 2026 | 129.22 | 129.91 | 122.46 | 122.87 | 122.87 | 4,207,196 |
| Mar 26, 2026 | 131.89 | 134.83 | 130.38 | 131.06 | 131.06 | 3,353,316 |
| Mar 25, 2026 | 130.89 | 132.94 | 129.89 | 131.81 | 131.81 | 2,732,193 |
| Mar 24, 2026 | 132.20 | 132.20 | 128.42 | 130.00 | 130.00 | 3,167,629 |
| Mar 23, 2026 | 130.29 | 134.03 | 129.98 | 132.59 | 132.59 | 3,568,357 |
| Mar 20, 2026 | 130.03 | 130.71 | 127.70 | 128.52 | 128.52 | 7,047,906 |
| Mar 19, 2026 | 129.95 | 131.40 | 128.76 | 130.79 | 130.79 | 3,541,679 |
| Mar 18, 2026 | 131.20 | 134.00 | 130.99 | 131.13 | 131.13 | 3,072,008 |
| Mar 17, 2026 | 129.60 | 133.54 | 129.55 | 131.95 | 131.95 | 2,811,963 |
| Mar 16, 2026 | 127.28 | 129.24 | 126.91 | 128.32 | 128.32 | 3,049,270 |
| Mar 13, 2026 | 127.23 | 129.47 | 125.62 | 126.30 | 126.30 | 3,001,002 |
| Mar 12, 2026 | 132.45 | 133.24 | 126.11 | 127.70 | 127.70 | 4,474,216 |
| Mar 11, 2026 | 132.87 | 134.40 | 131.52 | 133.39 | 133.39 | 2,171,821 |
| Mar 10, 2026 | 132.81 | 134.58 | 130.07 | 132.44 | 132.44 | 3,631,402 |
| Mar 9, 2026 | 131.43 | 134.30 | 128.37 | 134.03 | 134.03 | 3,920,479 |
| Mar 6, 2026 | 133.89 | 133.90 | 130.97 | 133.23 | 133.23 | 4,600,495 |
| Mar 5, 2026 | 135.73 | 139.00 | 134.52 | 135.85 | 135.85 | 5,522,165 |
| Mar 4, 2026 | 133.24 | 137.94 | 133.16 | 135.54 | 135.54 | 4,252,523 |
| Mar 3, 2026 | 131.88 | 134.30 | 129.46 | 133.04 | 133.04 | 4,059,636 |
| Mar 2, 2026 | 129.50 | 134.46 | 128.59 | 133.26 | 133.26 | 4,820,022 |
| Feb 27, 2026 | 134.43 | 136.97 | 133.59 | 135.11 | 135.11 | 6,498,546 |
| Feb 26, 2026 | 132.19 | 137.48 | 132.19 | 136.97 | 136.97 | 7,279,628 |
| Feb 25, 2026 | 126.50 | 132.15 | 125.82 | 132.02 | 132.02 | 7,253,347 |
| Feb 24, 2026 | 124.02 | 127.70 | 123.77 | 125.66 | 125.66 | 4,695,980 |
| Feb 23, 2026 | 127.09 | 128.15 | 119.94 | 122.96 | 122.96 | 6,016,476 |
| Feb 20, 2026 | 125.29 | 128.00 | 124.08 | 127.89 | 127.89 | 6,475,512 |
| Feb 19, 2026 | 123.84 | 126.04 | 122.67 | 125.81 | 125.81 | 6,228,942 |
| Feb 18, 2026 | 124.18 | 126.02 | 122.50 | 124.27 | 124.27 | 4,518,888 |
| Feb 17, 2026 | 122.08 | 127.65 | 122.08 | 124.23 | 124.23 | 6,695,428 |
| Feb 13, 2026 | 126.47 | 127.01 | 119.66 | 121.35 | 121.35 | 11,008,598 |
| Feb 12, 2026 | 119.55 | 121.48 | 115.53 | 115.96 | 115.96 | 10,090,656 |
| Feb 11, 2026 | 120.95 | 122.35 | 118.13 | 119.55 | 119.55 | 5,842,371 |
| Feb 10, 2026 | 120.44 | 121.88 | 119.35 | 120.32 | 120.32 | 5,512,685 |
| Feb 9, 2026 | 121.81 | 122.49 | 120.25 | 121.31 | 121.31 | 4,915,178 |
| Feb 6, 2026 | 121.27 | 122.84 | 119.76 | 122.18 | 122.18 | 5,352,847 |
| Feb 5, 2026 | 124.24 | 125.00 | 120.79 | 121.27 | 121.27 | 4,057,778 |
| Feb 4, 2026 | 123.15 | 125.51 | 120.20 | 124.61 | 124.61 | 5,457,057 |
| Feb 3, 2026 | 130.24 | 131.06 | 120.10 | 122.08 | 122.08 | 6,834,497 |
| Feb 2, 2026 | 129.50 | 132.48 | 128.39 | 131.31 | 131.31 | 3,220,623 |
| Jan 30, 2026 | 130.97 | 131.56 | 129.06 | 129.37 | 129.37 | 3,505,684 |
| Jan 29, 2026 | 131.75 | 132.58 | 130.10 | 131.77 | 131.77 | 4,251,647 |
| Jan 28, 2026 | 132.54 | 134.12 | 131.51 | 131.55 | 131.55 | 2,264,162 |
| Jan 27, 2026 | 133.23 | 133.49 | 131.01 | 132.22 | 132.22 | 2,530,618 |
| Jan 26, 2026 | 132.49 | 134.51 | 131.18 | 133.39 | 133.39 | 3,649,200 |
| Jan 23, 2026 | 133.21 | 134.82 | 131.71 | 132.15 | 132.15 | 4,302,887 |
| Jan 22, 2026 | 134.32 | 137.21 | 133.51 | 133.80 | 133.80 | 3,577,461 |
| Jan 21, 2026 | 130.73 | 134.97 | 129.70 | 133.59 | 133.59 | 4,645,938 |
| Jan 20, 2026 | 127.83 | 132.03 | 127.83 | 130.73 | 130.73 | 4,500,923 |
| Jan 16, 2026 | 132.60 | 132.76 | 129.85 | 130.66 | 130.66 | 5,061,957 |
| Jan 15, 2026 | 134.54 | 135.50 | 131.93 | 132.60 | 132.60 | 4,662,441 |
| Jan 14, 2026 | 139.50 | 139.65 | 130.15 | 132.79 | 132.79 | 7,681,559 |
| Jan 13, 2026 | 138.14 | 140.19 | 136.50 | 140.07 | 140.07 | 4,109,111 |
| Jan 12, 2026 | 139.28 | 140.24 | 137.01 | 138.51 | 138.51 | 3,371,083 |
| Jan 9, 2026 | 140.00 | 141.40 | 137.91 | 139.27 | 139.27 | 4,578,134 |
| Jan 8, 2026 | 136.10 | 138.78 | 134.55 | 138.66 | 138.66 | 3,593,052 |
| Jan 7, 2026 | 137.65 | 139.55 | 136.83 | 137.04 | 137.04 | 3,585,125 |
| Jan 6, 2026 | 135.95 | 138.38 | 135.94 | 138.02 | 138.02 | 3,112,977 |
| Jan 5, 2026 | 133.10 | 137.96 | 132.63 | 135.87 | 135.87 | 4,336,138 |
| Jan 2, 2026 | 135.94 | 136.11 | 132.34 | 133.01 | 133.01 | 3,863,838 |
| Dec 31, 2025 | 136.62 | 137.58 | 135.56 | 135.72 | 135.72 | 2,188,111 |
| Dec 30, 2025 | 135.89 | 137.42 | 135.89 | 136.91 | 136.91 | 2,406,200 |
| Dec 29, 2025 | 136.50 | 137.16 | 136.16 | 136.62 | 136.62 | 2,773,301 |
| Dec 26, 2025 | 136.73 | 137.21 | 136.15 | 136.82 | 136.82 | 1,776,009 |
| Dec 24, 2025 | 136.01 | 137.99 | 135.81 | 136.78 | 136.78 | 1,457,175 |
| Dec 23, 2025 | 136.60 | 137.21 | 135.58 | 136.49 | 136.49 | 3,464,822 |
| Dec 22, 2025 | 136.09 | 138.52 | 135.95 | 136.95 | 136.95 | 5,568,207 |
| Dec 19, 2025 | 134.15 | 137.05 | 133.61 | 135.28 | 135.28 | 10,530,750 |
| Dec 18, 2025 | 133.30 | 135.41 | 132.96 | 133.99 | 133.99 | 4,257,799 |
| Dec 17, 2025 | 133.96 | 136.82 | 133.62 | 133.78 | 133.78 | 6,158,389 |
| Dec 16, 2025 | 132.03 | 133.05 | 131.17 | 132.01 | 132.01 | 4,390,926 |
| Dec 15, 2025 | 129.29 | 132.25 | 128.30 | 131.81 | 131.81 | 5,518,099 |
| Dec 12, 2025 | 128.93 | 130.60 | 128.19 | 128.39 | 128.39 | 3,581,154 |
| Dec 11, 2025 | 127.60 | 129.61 | 126.97 | 128.00 | 128.00 | 5,075,704 |
| Dec 10, 2025 | 125.45 | 128.83 | 124.46 | 127.57 | 127.57 | 4,731,221 |
| Dec 9, 2025 | 121.61 | 125.81 | 121.15 | 125.39 | 125.39 | 3,609,041 |
| Dec 8, 2025 | 124.22 | 124.22 | 120.92 | 122.01 | 122.01 | 4,030,344 |
| Dec 5, 2025 | 120.92 | 124.81 | 120.40 | 124.32 | 124.32 | 3,962,329 |
| Dec 4, 2025 | 120.15 | 121.00 | 119.22 | 120.82 | 120.82 | 4,024,055 |
| Dec 3, 2025 | 118.26 | 120.72 | 117.63 | 120.13 | 120.13 | 5,485,468 |
| Dec 2, 2025 | 118.65 | 120.09 | 117.37 | 118.50 | 118.50 | 6,681,480 |
| Dec 1, 2025 | 116.00 | 119.62 | 115.64 | 118.80 | 118.80 | 4,713,156 |
| Nov 28, 2025 | 116.75 | 117.79 | 116.40 | 116.99 | 116.99 | 2,522,283 |
| Nov 26, 2025 | 117.99 | 118.04 | 116.40 | 116.74 | 116.74 | 5,112,234 |
| Nov 25, 2025 | 114.47 | 119.24 | 114.47 | 118.56 | 118.56 | 7,731,122 |
| Nov 24, 2025 | 114.67 | 115.05 | 113.38 | 114.41 | 114.41 | 6,476,412 |
| Nov 21, 2025 | 112.17 | 115.69 | 111.84 | 114.26 | 114.26 | 6,866,157 |
| Nov 20, 2025 | 114.51 | 115.14 | 110.81 | 111.54 | 111.54 | 7,206,680 |
| Nov 19, 2025 | 115.50 | 115.91 | 114.08 | 114.44 | 114.44 | 4,516,081 |
| Nov 18, 2025 | 116.59 | 118.54 | 115.39 | 115.42 | 115.42 | 5,547,169 |
| Nov 17, 2025 | 120.74 | 121.33 | 116.70 | 117.60 | 117.60 | 5,187,054 |
| Nov 14, 2025 | 120.92 | 122.75 | 119.60 | 122.02 | 122.02 | 4,119,734 |
| Nov 13, 2025 | 121.50 | 123.40 | 121.00 | 121.19 | 121.19 | 3,715,970 |
| Nov 12, 2025 | 122.66 | 122.85 | 120.70 | 121.69 | 121.69 | 3,713,821 |
| Nov 11, 2025 | 120.28 | 123.46 | 120.00 | 122.53 | 122.53 | 4,425,011 |
| Nov 10, 2025 | 121.94 | 122.83 | 119.78 | 120.20 | 120.20 | 7,481,669 |
| Nov 7, 2025 | 125.50 | 125.76 | 117.15 | 120.88 | 120.88 | 11,755,951 |
| Nov 6, 2025 | 122.38 | 123.39 | 119.82 | 120.53 | 120.53 | 9,853,439 |
| Nov 5, 2025 | 122.00 | 124.09 | 121.60 | 122.50 | 122.50 | 4,580,421 |
| Nov 4, 2025 | 125.50 | 125.99 | 121.93 | 122.35 | 122.35 | 5,967,308 |
| Nov 3, 2025 | 126.46 | 127.33 | 124.62 | 126.80 | 126.80 | 4,053,762 |
| Oct 31, 2025 | 126.18 | 127.15 | 125.26 | 126.54 | 126.54 | 3,481,550 |
| Oct 30, 2025 | 125.47 | 128.28 | 125.26 | 126.34 | 126.34 | 4,013,366 |
| Oct 29, 2025 | 127.87 | 128.68 | 125.47 | 126.48 | 126.48 | 5,102,906 |
| Oct 28, 2025 | 129.59 | 130.05 | 127.67 | 128.01 | 128.01 | 4,463,174 |
| Oct 27, 2025 | 128.23 | 129.54 | 126.38 | 129.07 | 129.07 | 3,838,994 |
| Oct 24, 2025 | 127.65 | 129.06 | 127.35 | 127.99 | 127.99 | 3,344,365 |
| Oct 23, 2025 | 127.53 | 128.80 | 126.74 | 127.35 | 127.35 | 3,239,443 |
| Oct 22, 2025 | 128.52 | 128.97 | 127.31 | 127.50 | 127.50 | 3,292,727 |
| Oct 21, 2025 | 126.87 | 129.50 | 126.67 | 128.56 | 128.56 | 3,331,492 |
| Oct 20, 2025 | 126.11 | 128.50 | 125.79 | 127.21 | 127.21 | 3,977,111 |
| Oct 17, 2025 | 123.06 | 126.40 | 122.81 | 125.91 | 125.91 | 4,479,100 |
| Oct 16, 2025 | 124.26 | 126.97 | 122.05 | 122.89 | 122.89 | 5,254,222 |
| Oct 15, 2025 | 124.33 | 125.88 | 122.69 | 124.26 | 124.26 | 5,677,933 |
| Oct 14, 2025 | 117.69 | 124.47 | 117.69 | 122.89 | 122.89 | 6,171,640 |
| Oct 13, 2025 | 118.91 | 119.80 | 118.25 | 118.86 | 118.86 | 3,344,832 |
| Oct 10, 2025 | 120.30 | 120.58 | 116.32 | 118.19 | 118.19 | 5,107,060 |
| Oct 9, 2025 | 120.46 | 121.42 | 119.56 | 120.15 | 120.15 | 3,415,243 |
| Oct 8, 2025 | 120.23 | 120.77 | 118.91 | 119.99 | 119.99 | 4,407,384 |
| Oct 7, 2025 | 120.49 | 121.10 | 119.14 | 119.85 | 119.85 | 4,415,874 |
| Oct 6, 2025 | 120.73 | 123.15 | 120.05 | 120.35 | 120.35 | 5,474,253 |
| Oct 3, 2025 | 121.65 | 122.25 | 119.84 | 120.22 | 120.22 | 5,911,349 |
| Oct 2, 2025 | 122.47 | 122.50 | 120.02 | 121.49 | 121.49 | 4,562,181 |
| Oct 1, 2025 | 120.85 | 122.61 | 120.78 | 122.32 | 122.32 | 3,443,702 |
| Sep 30, 2025 | 122.90 | 123.08 | 120.52 | 121.42 | 121.42 | 3,730,456 |
| Sep 29, 2025 | 124.44 | 124.58 | 122.83 | 122.92 | 122.92 | 3,874,669 |
| Sep 26, 2025 | 122.20 | 123.91 | 121.65 | 123.70 | 123.70 | 2,899,605 |
| Sep 25, 2025 | 122.91 | 122.91 | 121.12 | 121.75 | 121.75 | 3,631,968 |
| Sep 24, 2025 | 123.50 | 125.59 | 122.08 | 123.08 | 123.08 | 4,060,490 |
| Sep 23, 2025 | 125.44 | 126.86 | 123.05 | 123.50 | 123.50 | 5,634,711 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
Airbnb, Inc. Class A Common Stock Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at ABNB, per a recent SEC DEF 14A filing. We estimate that the median employee at Airbnb, Inc. is paid $271,657.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|