The closing price for Airbnb (ABNB) in December 2025 was $135.72, on December 31. It was up 17% for the month. The latest price is $135.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $136.62 | $137.58 | $135.57 | $135.72 | 2,188,100 |
December 30 2025 | $135.89 | $137.42 | $135.89 | $136.91 | 2,406,200 |
December 29 2025 | $136.50 | $137.16 | $136.16 | $136.62 | 2,773,100 |
December 26 2025 | $136.73 | $137.21 | $136.15 | $136.82 | 1,776,000 |
December 24 2025 | $136.01 | $137.99 | $135.81 | $136.78 | 1,457,200 |
December 23 2025 | $136.60 | $137.21 | $135.58 | $136.49 | 3,464,800 |
December 22 2025 | $136.09 | $138.52 | $135.95 | $136.95 | 5,568,200 |
December 19 2025 | $134.15 | $137.05 | $133.61 | $135.28 | 10,530,800 |
December 18 2025 | $133.30 | $135.41 | $132.96 | $133.99 | 4,257,800 |
December 17 2025 | $133.96 | $136.82 | $133.62 | $133.78 | 6,158,000 |
December 16 2025 | $132.03 | $133.05 | $131.17 | $132.01 | 4,390,700 |
December 15 2025 | $129.29 | $132.25 | $128.30 | $131.81 | 5,518,100 |
December 12 2025 | $128.93 | $130.60 | $128.19 | $128.39 | 3,581,000 |
December 11 2025 | $127.60 | $129.61 | $126.97 | $128.00 | 5,075,500 |
December 10 2025 | $125.45 | $128.83 | $124.46 | $127.57 | 4,731,200 |
December 09 2025 | $121.61 | $125.81 | $121.15 | $125.39 | 3,608,600 |
December 08 2025 | $124.22 | $124.22 | $120.92 | $122.01 | 4,030,300 |
December 05 2025 | $120.92 | $124.81 | $120.40 | $124.32 | 3,962,300 |
December 04 2025 | $120.15 | $121.00 | $119.22 | $120.82 | 4,024,100 |
December 03 2025 | $118.26 | $120.72 | $117.63 | $120.13 | 5,485,500 |
December 02 2025 | $118.65 | $120.09 | $117.37 | $118.50 | 6,681,500 |
December 01 2025 | $116.00 | $119.62 | $115.65 | $118.80 | 4,713,200 |
Daily pricing data for Airbnb dates back to 12/10/2020, and may be incomplete.