Get the Stockscreener App
141.31
0.22%
-0.31
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 25, 2025, is $141.31.
- 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 72.52% to $141.31 now.
- The 52-week high stock price for ABNB is $163.93, representing a 16.01% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for ABNB is $99.88, indicating a -29.32% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Jul 25, 2025 | $142.5 | $141.2 | $1.35 | 2,498,842.0 | -0.22% |
| Jul 24, 2025 | $142.6 | $138.8 | $3.81 | 3,066,940.0 | +1.28% |
| Jul 23, 2025 | $140.9 | $139.6 | $1.32 | 1,594,362.0 | +0.29% |
| Jul 22, 2025 | $140.0 | $136.9 | $3.16 | 2,782,991.0 | +0.99% |
| Jul 21, 2025 | $139.8 | $138.0 | $1.84 | 2,695,368.0 | -0.91% |
| Jul 18, 2025 | $140.7 | $138.9 | $1.82 | 2,981,237.0 | +0.03% |
| Jul 17, 2025 | $139.6 | $137.3 | $2.31 | 3,494,334.0 | +1.89% |
| Jul 16, 2025 | $137.2 | $135.4 | $1.73 | 3,318,640.0 | +0.12% |
| Jul 15, 2025 | $140.1 | $136.5 | $3.66 | 3,314,370.0 | -1.46% |
| Jul 14, 2025 | $139.5 | $134.7 | $4.77 | 4,571,458.0 | +2.38% |
| Jul 11, 2025 | $137.0 | $135.2 | $1.80 | 2,780,770.0 | -1.20% |
| Jul 10, 2025 | $138.4 | $136.1 | $2.36 | 4,932,664.0 | +0.11% |
| Jul 09, 2025 | $138.3 | $136.5 | $1.77 | 4,241,677.0 | -0.10% |
| Jul 08, 2025 | $138.6 | $136.6 | $2.00 | 3,142,936.0 | -0.01% |
| Jul 07, 2025 | $137.6 | $135.2 | $2.43 | 3,500,736.0 | +0.37% |
| Jul 03, 2025 | $138.2 | $136.2 | $1.96 | 2,628,558.0 | +0.81% |
| Jul 02, 2025 | $136.1 | $134.4 | $1.70 | 2,667,295.0 | -0.01% |
| Jul 01, 2025 | $136.7 | $132.1 | $4.57 | 3,917,339.0 | +2.32% |
| Jun 30, 2025 | $135.1 | $131.9 | $3.12 | 3,664,832.0 | -1.62% |
| Jun 27, 2025 | $134.6 | $132.1 | $2.48 | 4,896,154.0 | +0.60% |
| Jun 26, 2025 | $134.2 | $128.3 | $5.87 | 5,133,569.0 | +3.12% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $142.6 | $132.1 | $10.51 | 60,629,359.0 | +6.78% |
| 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% |
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% |
0.17%
0.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):