Get the Stockscreener App
131.79
0.60%
-0.79
Pre-market:
132.07
0.28
+0.21%
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 January 30, 2025, is $131.79.
- 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 60.90% to $131.79 now.
- The 52-week high stock price for ABNB is $170.10, representing a 29.07% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for ABNB is $110.38, indicating a -16.25% decrease from the current share price, occurred on August 07, 2024.
- The closing price of Airbnb Inc (ABNB) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jan 30, 2025 | $134.4 | $130.8 | $3.52 | 2,409,116.0 | -0.60% |
| Jan 29, 2025 | $134.1 | $130.9 | $3.16 | 3,527,629.0 | +1.17% |
| Jan 28, 2025 | $131.4 | $126.9 | $4.56 | 5,877,656.0 | +1.62% |
| Jan 27, 2025 | $129.1 | $125.6 | $3.42 | 4,503,941.0 | +1.47% |
| Jan 24, 2025 | $132.7 | $126.7 | $6.00 | 6,865,287.0 | -4.62% |
| Jan 23, 2025 | $133.6 | $131.8 | $1.86 | 3,809,008.0 | +0.56% |
| Jan 22, 2025 | $135.0 | $132.3 | $2.66 | 4,598,497.0 | -0.43% |
| Jan 21, 2025 | $135.6 | $131.2 | $4.40 | 5,316,160.0 | -1.52% |
| Jan 17, 2025 | $135.6 | $132.7 | $2.93 | 3,568,468.0 | +2.24% |
| Jan 16, 2025 | $132.9 | $129.8 | $3.13 | 2,828,999.0 | -0.27% |
| Jan 15, 2025 | $133.2 | $130.2 | $2.99 | 3,627,293.0 | +3.86% |
| Jan 14, 2025 | $131.1 | $127.2 | $3.93 | 3,921,862.0 | -0.97% |
| Jan 13, 2025 | $130.1 | $128.1 | $2.05 | 3,350,646.0 | -0.60% |
| Jan 10, 2025 | $133.1 | $128.8 | $4.25 | 4,248,921.0 | -0.89% |
| Jan 08, 2025 | $131.6 | $130.1 | $1.53 | 3,118,409.0 | -0.37% |
| Jan 07, 2025 | $136.8 | $130.8 | $5.96 | 4,194,897.0 | -2.89% |
| Jan 06, 2025 | $138.1 | $134.6 | $3.52 | 4,098,451.0 | -0.38% |
| Jan 03, 2025 | $136.4 | $131.9 | $4.42 | 3,418,415.0 | +3.22% |
| Jan 02, 2025 | $134.2 | $130.4 | $3.82 | 2,572,351.0 | +0.05% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $138.1 | $125.6 | $12.46 | 78,265,122.0 | +0.29% |
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% |
Airbnb Inc Stock (ABNB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $149.9 | $125.4 | $24.52 | 104,381,886.0 | +7.76% |
| Nov, 2023 | $131.6 | $114.1 | $17.52 | 124,054,323.0 | +6.81% |
| Oct, 2023 | $138.0 | $113.2 | $24.77 | 108,185,365.0 | -13.79% |
| Sep, 2023 | $151.2 | $130.8 | $20.35 | 207,913,157.0 | +4.30% |
| Aug, 2023 | $150.4 | $123.4 | $27.04 | 108,235,387.0 | -13.56% |
| Jul, 2023 | $154.9 | $126.1 | $28.89 | 104,552,188.0 | +18.75% |
| Jun, 2023 | $131.9 | $109.1 | $22.77 | 118,981,775.0 | +16.75% |
| May, 2023 | $129.0 | $103.5 | $25.41 | 185,007,693.0 | -8.27% |
| Apr, 2023 | $123.1 | $107.7 | $15.43 | 97,182,736.0 | -3.80% |
| Mar, 2023 | $130.8 | $111.5 | $19.34 | 111,116,493.0 | +0.91% |
| Feb, 2023 | $144.6 | $106.5 | $38.09 | 163,798,709.0 | +10.95% |
| Jan, 2023 | $117.1 | $84.30 | $32.82 | 105,774,943.0 | +29.95% |
2.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):