Get the Stockscreener App
148.20
0.33%
-0.732
Airbnb Inc Stock (ABNB) Price History
The historical daily chart and data for Airbnb Inc stock (ABNB), show that the latest closing stock price as of July 06, 2026, is $148.20.
- Airbnb Inc all-time high stock price is $219.94, occurred on February 11, 2021.
- The lowest Airbnb Inc stock price recorded was $81.91 on December 28, 2022. Since then, Airbnb Inc's stock price has risen over 80.93% to $148.20 now.
- The 52-week high stock price for ABNB is $150.19, representing a 1.34% increase from the current share price, occurred on June 29, 2026.
- The 52-week low stock price for ABNB is $110.81, indicating a -25.23% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Airbnb Inc (ABNB) stock in the beginning of 2025 was $172.84. The stock closed the year at $85.50, a loss of over -50.53% for the year.
The table below shows more information about ABNB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 06, 2026 | $149.8 | $147.4 | $2.39 | 1,094,591.0 | -0.50% |
| Jul 02, 2026 | $150.1 | $146.5 | $3.57 | 3,479,742.0 | +1.10% |
| Jul 01, 2026 | $148.7 | $143.9 | $4.83 | 3,299,446.0 | +2.94% |
| Jun 30, 2026 | $147.8 | $142.4 | $5.44 | 3,227,696.0 | -2.77% |
| Jun 29, 2026 | $150.2 | $145.7 | $4.48 | 4,180,903.0 | +1.11% |
| Jun 26, 2026 | $147.6 | $141.8 | $5.83 | 5,855,837.0 | +2.59% |
| Jun 25, 2026 | $145.3 | $141.4 | $3.89 | 3,031,712.0 | -1.75% |
| Jun 24, 2026 | $147.3 | $138.8 | $8.52 | 4,029,425.0 | +4.00% |
| Jun 23, 2026 | $141.2 | $138.6 | $2.66 | 3,404,697.0 | -0.24% |
| Jun 22, 2026 | $142.6 | $137.9 | $4.66 | 3,567,168.0 | -2.26% |
| Jun 18, 2026 | $143.6 | $140.1 | $3.48 | 7,411,333.0 | +1.33% |
| Jun 17, 2026 | $143.8 | $139.5 | $4.30 | 3,436,255.0 | -0.47% |
| Jun 16, 2026 | $141.5 | $138.7 | $2.83 | 3,670,777.0 | +1.61% |
| Jun 15, 2026 | $140.2 | $134.3 | $5.86 | 4,650,252.0 | +5.05% |
| Jun 12, 2026 | $132.7 | $128.8 | $3.90 | 2,615,578.0 | +1.08% |
| Jun 11, 2026 | $131.0 | $127.2 | $3.75 | 3,537,542.0 | +1.37% |
| Jun 10, 2026 | $132.2 | $128.4 | $3.86 | 3,585,213.0 | -1.71% |
| Jun 09, 2026 | $136.4 | $130.6 | $5.79 | 3,491,236.0 | -2.29% |
| Jun 08, 2026 | $136.4 | $133.3 | $3.10 | 3,058,670.0 | +0.67% |
Airbnb Inc Stock (ABNB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Airbnb Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ABNB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Airbnb Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Airbnb Inc Stock (ABNB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $150.1 | $143.9 | $6.15 | 7,873,779.0 | +3.55% |
| Jun, 2026 | $150.2 | $127.2 | $22.96 | 81,938,473.0 | +7.34% |
| May, 2026 | $147.0 | $128.2 | $18.77 | 82,028,348.0 | -5.02% |
| Apr, 2026 | $147.2 | $121.5 | $25.74 | 67,711,152.0 | +11.15% |
| Mar, 2026 | $139.0 | $122.5 | $16.54 | 83,578,131.0 | -6.54% |
| Feb, 2026 | $137.5 | $115.5 | $21.95 | 117,442,668.0 | +4.44% |
| Jan, 2026 | $141.4 | $127.8 | $13.57 | 80,057,130.0 | -4.68% |
Airbnb Inc Stock (ABNB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $138.5 | $115.6 | $22.88 | 92,556,849.0 | +17.03% |
| Nov, 2025 | $127.3 | $110.8 | $16.52 | 110,221,285.0 | -7.55% |
| Oct, 2025 | $130.1 | $116.3 | $13.73 | 99,074,435.0 | +4.22% |
| Sep, 2025 | $129.2 | $119.8 | $9.47 | 103,987,473.0 | -6.98% |
| Aug, 2025 | $132.2 | $117.3 | $14.88 | 117,879,272.0 | -1.42% |
| Jul, 2025 | $143.3 | $132.1 | $11.18 | 72,369,269.0 | +0.05% |
| Jun, 2025 | $143.9 | $127.0 | $16.84 | 96,753,464.0 | +2.59% |
| May, 2025 | $139.8 | $120.1 | $19.70 | 128,220,080.0 | +5.81% |
| Apr, 2025 | $126.0 | $99.88 | $26.11 | 128,452,640.0 | +2.06% |
| Mar, 2025 | $144.8 | $115.7 | $29.07 | 103,094,566.0 | -13.98% |
| Feb, 2025 | $163.9 | $127.5 | $36.42 | 113,602,315.0 | +5.87% |
| Jan, 2025 | $138.1 | $125.6 | $12.46 | 78,844,002.0 | -0.18% |
Airbnb Inc Stock (ABNB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $140.4 | $127.2 | $13.15 | 84,254,485.0 | -3.16% |
| Nov, 2024 | $148.6 | $129.9 | $18.77 | 111,088,469.0 | +0.98% |
| Oct, 2024 | $138.7 | $123.6 | $15.08 | 69,144,669.0 | +6.29% |
| Sep, 2024 | $133.3 | $112.5 | $20.79 | 86,332,696.0 | +8.10% |
| Aug, 2024 | $139.8 | $110.4 | $29.40 | 133,513,426.0 | -15.94% |
| Jul, 2024 | $155.7 | $137.6 | $18.08 | 79,513,635.0 | -7.96% |
| Jun, 2024 | $152.9 | $143.7 | $9.20 | 70,988,830.0 | +4.62% |
| May, 2024 | $165.5 | $140.8 | $24.68 | 103,534,558.0 | -8.60% |
| Apr, 2024 | $166.7 | $153.8 | $12.98 | 66,559,018.0 | -3.87% |
| Mar, 2024 | $170.1 | $156.1 | $13.96 | 88,809,287.0 | +4.76% |
| Feb, 2024 | $160.0 | $141.2 | $18.76 | 122,709,740.0 | +9.25% |
| Jan, 2024 | $153.4 | $130.8 | $22.56 | 90,012,143.0 | +5.88% |
3.55%
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):