No.2
Disclosure
2026/11/06 06:09
四半期報告書（10-Q）
ABNB AirbnbS&P 500 member / Consumer Discretionary
2 posts
Airbnb (ABNB) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Airbnb (ABNB) Stock Price History
Airbnb closed at $186.90 on Nov 10, 2026, +12.7% over 1 month, +55.5% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$190.29Nov 9
1-Month Low$163.50Oct 12
1-Week Change+11.9%vs Nov 3
1-Month Change+12.7%vs Oct 9
If you had invested $1,000 1 month ago, it would be worth $1,143 today (+14.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −3.3%, while this stock moved +14.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 10 (Tue) | $186.90 | −3.39 | −1.78% |
| Nov 9 (Mon) | $190.29 | +0.30 | +0.16% |
| Nov 6 (Fri) | $189.99 | +19.86 | +11.67% |
| Nov 5 (Thu) | $170.13 | −6.24 | −3.54% |
| Nov 4 (Wed) | $176.37 | +9.41 | +5.64% |
| Nov 3 (Tue) | $166.96 | −4.15 | −2.43% |
| Nov 2 (Mon) | $171.11 | +6.72 | +4.09% |
| Oct 30 (Fri) | $164.39 | −2.06 | −1.24% |
| Oct 29 (Thu) | $166.45 | +0.41 | +0.24% |
| Oct 28 (Wed) | $166.05 | −2.78 | −1.64% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$190.50Aug 25
3-Month Low$149.58Sep 23
1-Month Change+12.7%vs Oct 9
3-Month Change+1.2%vs Aug 10
If you had invested $1,000 3 months ago, it would be worth $1,012 today (+1.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −2.6%, while this stock moved +1.2%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 10 (Tue) | $186.90 | −3.39 | −1.78% |
| Nov 9 (Mon) | $190.29 | +0.30 | +0.16% |
| Nov 6 (Fri) | $189.99 | +19.86 | +11.67% |
| Nov 5 (Thu) | $170.13 | −6.24 | −3.54% |
| Nov 4 (Wed) | $176.37 | +9.41 | +5.64% |
| Nov 3 (Tue) | $166.96 | −4.15 | −2.43% |
| Nov 2 (Mon) | $171.11 | +6.72 | +4.09% |
| Oct 30 (Fri) | $164.39 | −2.06 | −1.24% |
| Oct 29 (Thu) | $166.45 | +0.41 | +0.24% |
| Oct 28 (Wed) | $166.05 | −2.78 | −1.64% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$190.50Aug 25
6-Month Low$129.10Jun 10
3-Month Change+1.2%vs Aug 10
6-Month Change+32.1%vs May 8
If you had invested $1,000 6 months ago, it would be worth $1,364 today (+36.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +1.8%, while this stock moved +36.4%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $186.90 | +13.7% |
| Oct 2026 | $164.39 | +2.3% |
| Sep 2026 | $160.65 | −12.3% |
| Aug 2026 | $183.22 | +20.9% |
| Jul 2026 | $151.52 | +5.9% |
| Jun 2026 | $143.10 | +7.3% |
| May 2026 | $133.31 | −5.0% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$190.50Aug 25
52-Week Low$111.54Nov 20
Year to Date+37.7%vs Dec 31
From 52-Week High−1.9%Aug 25
If you had invested $1,000 1 year ago, it would be worth $1,555 today (+55.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +10.5%, while this stock moved +55.5%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $186.90 | +13.7% |
| Oct 2026 | $164.39 | +2.3% |
| Sep 2026 | $160.65 | −12.3% |
| Aug 2026 | $183.22 | +20.9% |
| Jul 2026 | $151.52 | +5.9% |
| Jun 2026 | $143.10 | +7.3% |
| May 2026 | $133.31 | −5.0% |
| Apr 2026 | $140.36 | +11.1% |
| Mar 2026 | $126.28 | −6.5% |
| Feb 2026 | $135.11 | +4.4% |
| Jan 2026 | $129.37 | −4.7% |
| Dec 2025 | $135.72 | +16.0% |
| Nov 2025 | $116.99 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$189.99Nov 6, 2026
3-Year Low$106.66Mar 31, 2025
Annualized Return+13.7%
Max Drawdown−36.5%
If you had invested $1,000 3 years ago, it would be worth $1,470 today (+47.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.3%, while this stock moved +47.0%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $186.90 | +37.7% |
| 2025 | $135.72 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$196.42Nov 15, 2021
5-Year Low$85.25Dec 19, 2022
Annualized Return−1.0%
Max Drawdown−56.6%
If you had invested $1,000 5 years ago, it would be worth $952 today (−4.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +60.7%, while this stock moved −4.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $186.90 | +37.7% |
| 2025 | $135.72 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$212.68Feb 2021
All-Time Low$85.25Dec 2022
Total Change+34.2%vs Dec 2020
Annualized Return+5.1%
If you had invested $1,000 in Dec 2020, it would be worth $1,342 today (+34.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +98.1%, while this stock moved +34.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $186.90 | +40.5% |
| 2025 | $133.01 | −2.0% |
| 2024 | $135.71 | −0.3% |
| 2023 | $136.14 | +59.2% |
| 2022 | $85.50 | −48.6% |
| 2021 | $166.49 | +13.4% |
| 2020 | $146.80 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Dec 2020). Please check the latest prices before trading.
Airbnb in Kabutaro's Daily Blog
- Nov 6, 2026 US Stock of the Day: On November 6, 2026, the most talked-about US stock online is Airbnb<ABNB>.
Days when Kabutaro's daily blog featured this stock.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.1
Disclosure
2026/11/06 06:02
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）