Get the Stockscreener App
157.47
4.02%
6.08
After Hours:
158.53
1.06
+0.67%
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 September 25, 2026, is $157.47.
- 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 92.25% to $157.47 now.
- The 52-week high stock price for ABNB is $193.45, representing a 22.85% increase from the current share price, occurred on August 24, 2026.
- The 52-week low stock price for ABNB is $110.81, indicating a -29.63% 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $158.6 | $151.2 | $7.46 | 5,466,809.0 | +4.02% |
| Sep 24, 2026 | $154.0 | $149.7 | $4.29 | 8,592,771.0 | +1.21% |
| Sep 23, 2026 | $160.2 | $149.0 | $11.20 | 13,659,050.0 | -7.56% |
| Sep 22, 2026 | $169.6 | $160.7 | $8.90 | 4,960,091.0 | -3.01% |
| Sep 21, 2026 | $168.0 | $164.7 | $3.27 | 3,300,773.0 | +0.37% |
| Sep 18, 2026 | $167.3 | $164.8 | $2.55 | 9,497,016.0 | +0.17% |
| Sep 17, 2026 | $169.3 | $165.0 | $4.31 | 3,175,986.0 | -0.94% |
| Sep 16, 2026 | $170.5 | $166.6 | $3.93 | 3,167,603.0 | -0.48% |
| Sep 15, 2026 | $169.8 | $166.6 | $3.14 | 2,424,688.0 | -1.37% |
| Sep 14, 2026 | $173.5 | $168.7 | $4.86 | 2,859,706.0 | +0.27% |
| Sep 11, 2026 | $170.4 | $167.7 | $2.78 | 2,800,667.0 | +1.52% |
| Sep 10, 2026 | $170.1 | $165.8 | $4.30 | 3,950,389.0 | -1.17% |
| Sep 09, 2026 | $174.4 | $168.9 | $5.50 | 4,893,683.0 | -2.81% |
| Sep 08, 2026 | $182.8 | $173.0 | $9.76 | 7,039,491.0 | -4.07% |
| Sep 04, 2026 | $184.5 | $181.2 | $3.35 | 3,405,145.0 | -1.79% |
| Sep 03, 2026 | $187.4 | $183.7 | $3.68 | 4,975,176.0 | +1.09% |
| Sep 02, 2026 | $183.6 | $180.2 | $3.40 | 3,411,453.0 | +0.39% |
| Sep 01, 2026 | $184.2 | $180.8 | $3.47 | 4,304,363.0 | -0.37% |
| Aug 31, 2026 | $189.3 | $181.8 | $7.49 | 7,595,784.0 | -3.28% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $187.4 | $149.0 | $38.36 | 97,351,669.0 | -14.05% |
| Aug, 2026 | $193.5 | $148.7 | $44.80 | 117,435,872.0 | +20.92% |
| 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% |
1.56%
1.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):