Get the Stockscreener App
179.92
2.24%
-4.1404
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 August 17, 2026, is $179.92.
- 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 119.66% to $179.92 now.
- The 52-week high stock price for ABNB is $187.12, representing a 4.00% increase from the current share price, occurred on August 11, 2026.
- The 52-week low stock price for ABNB is $110.81, indicating a -38.41% 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $184.1 | $179.4 | $4.74 | 2,341,600.0 | -2.24% |
| Aug 14, 2026 | $187.0 | $183.7 | $3.31 | 3,733,937.0 | -0.58% |
| Aug 13, 2026 | $185.3 | $179.6 | $5.73 | 5,057,063.0 | +2.80% |
| Aug 12, 2026 | $184.1 | $179.3 | $4.85 | 5,985,775.0 | -2.64% |
| Aug 11, 2026 | $187.1 | $178.4 | $8.67 | 8,020,374.0 | +0.15% |
| Aug 10, 2026 | $186.0 | $177.4 | $8.56 | 9,048,539.0 | +3.72% |
| Aug 07, 2026 | $178.5 | $163.4 | $15.03 | 15,872,894.0 | +17.43% |
| Aug 06, 2026 | $153.8 | $148.8 | $5.04 | 5,818,535.0 | -0.56% |
| Aug 05, 2026 | $155.2 | $150.9 | $4.39 | 3,147,408.0 | +1.71% |
| Aug 04, 2026 | $151.2 | $148.7 | $2.54 | 3,593,004.0 | -0.48% |
| Aug 03, 2026 | $154.6 | $150.0 | $4.54 | 3,596,094.0 | -0.58% |
| Jul 31, 2026 | $152.6 | $149.6 | $3.03 | 2,461,201.0 | -0.37% |
| Jul 30, 2026 | $152.2 | $149.6 | $2.63 | 3,055,258.0 | -0.61% |
| Jul 29, 2026 | $156.5 | $151.5 | $5.00 | 3,849,056.0 | -0.07% |
| Jul 28, 2026 | $153.2 | $148.1 | $5.10 | 6,843,144.0 | +4.26% |
| Jul 27, 2026 | $147.0 | $143.0 | $4.03 | 2,901,726.0 | +4.08% |
| Jul 24, 2026 | $142.7 | $138.2 | $4.54 | 2,414,225.0 | +2.57% |
| Jul 23, 2026 | $138.2 | $135.7 | $2.53 | 3,482,001.0 | -1.77% |
| Jul 22, 2026 | $144.5 | $139.7 | $4.78 | 2,634,762.0 | -2.81% |
| Jul 21, 2026 | $145.6 | $143.0 | $2.61 | 2,341,868.0 | -0.58% |
| Jul 20, 2026 | $146.8 | $144.3 | $2.47 | 2,885,742.0 | -0.71% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $187.1 | $148.7 | $38.47 | 66,215,223.0 | +18.75% |
| Jul, 2026 | $156.5 | $135.7 | $20.78 | 72,276,067.0 | +5.88% |
| 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% |
1.43%
2.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):