Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 16, 2026 | 167.49 | 170.53 | 166.60 | 167.51 | 3m |
| September 15, 2026 | 168.88 | 169.77 | 166.63 | 168.32 | 2m |
| September 14, 2026 | 170.47 | 173.51 | 168.65 | 170.65 | 3m |
| September 11, 2026 | 170.03 | 170.43 |
Based on reports through December 31, 2025
Share count is a period average, so market cap is approximate.
Airbnb rents out other people's homes and takes a fee from both sides, owning not a single square metre.
A marketplace model: a host lists, a guest books, the company keeps a percentage. Capital needs are minimal and margins high — but value comes from balance: too little supply and the guest finds nothing; too few guests and the host leaves. Maintaining that balance city by city is the real work.
The dominant cost is acquisition: advertising and search placement. The greater the share of direct and in-app bookings, the higher the profit, so the company invests in brand recognition rather than buying traffic.
Risks are above all regulatory: cities restrict short-term rentals to protect housing markets, and each such decision subtracts supply. The second risk is the tourism cycle. The company pays no dividend, directing cash flow into buybacks.
Address:888 BRANNAN ST., SAN FRANCISCO, CA, 94103, US
| 21m |
| ARAIArrive AI Inc. | 0.2438 | +702.37 % | 99,434 |
| PMECPrimech Holdings Ltd. | 0.5880 | +315.80 % | 87,804 |
| BEBloom Energy Corporation | 280.76 | +3.98 % | 3.0bn |
| LRCXLam Research Corporation | 269.54 | +0.12 % | 2.4bn |
| 167.65 |
| 170.19 |
| 3m |
| September 10, 2026 | 167.79 | 170.13 | 165.83 | 167.65 | 4m |
| September 09, 2026 | 172.98 | 174.40 | 168.90 | 169.63 | 5m |
| September 08, 2026 | 181.64 | 182.79 | 173.03 | 174.54 | 7m |
| September 04, 2026 | 183.15 | 184.51 | 181.16 | 181.94 | 3m |
| September 03, 2026 | 184.26 | 187.36 | 183.68 | 185.25 | 5m |
| September 02, 2026 | 183.28 | 183.56 | 180.16 | 183.26 | 3m |
| September 01, 2026 | 182.53 | 184.22 | 180.75 | 182.55 | 4m |
| August 31, 2026 | 188.22 | 189.33 | 181.84 | 183.22 | 8m |
| August 28, 2026 | 184.67 | 191.49 | 184.67 | 189.43 | 5m |
| August 27, 2026 | 187.86 | 188.72 | 184.05 | 184.40 | 5m |
| August 26, 2026 | 190.30 | 192.43 | 187.90 | 188.07 | 3m |
| August 25, 2026 | 190.13 | 191.36 | 189.03 | 190.50 | 5m |
| August 24, 2026 | 189.00 | 193.45 | 188.53 | 190.21 | 6m |
| August 21, 2026 | 187.14 | 188.60 | 184.31 | 187.30 | 4m |
| August 20, 2026 | 183.45 | 186.80 | 183.25 | 185.00 | 6m |
| August 19, 2026 | 185.00 | 189.20 | 183.58 | 186.39 | 5m |