158.37
price up icon1.09%   +1.71
after-market  After Hours:  158.43  0.06   +0.04%
loading

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 April 17, 2024, is $158.37.
  • 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 93.35% to $158.37 now.
  • The 52-week high stock price for ABNB is $170.10, representing a 7.41% increase from the current share price, occurred on March 21, 2024.
  • The 52-week low stock price for ABNB is $103.55, indicating a -34.62% decrease from the current share price, occurred on May 15, 2023.
  • The closing price of Airbnb Inc (ABNB) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Apr 17, 2024 $159.7 $156.4 $3.29 3,818,822.0 +1.09%
Apr 16, 2024 $158.9 $155.3 $3.64 2,687,386.0 +0.68%
Apr 15, 2024 $162.9 $154.4 $8.49 3,720,103.0 -2.37%
Apr 12, 2024 $162.7 $158.8 $3.93 3,698,092.0 -3.66%
Apr 11, 2024 $166.2 $158.9 $7.32 3,591,351.0 +3.21%
Apr 10, 2024 $161.0 $158.6 $2.33 2,477,172.0 -1.46%
Apr 09, 2024 $163.2 $159.9 $3.30 2,284,023.0 +1.48%
Apr 08, 2024 $161.2 $159.3 $1.89 1,977,484.0 -0.92%
Apr 05, 2024 $162.7 $158.9 $3.81 2,225,197.0 +1.84%
Apr 04, 2024 $163.7 $158.5 $5.13 3,535,623.0 -0.31%
Apr 03, 2024 $161.3 $158.6 $2.75 2,285,795.0 -0.48%
Apr 02, 2024 $161.0 $158.7 $2.30 3,999,474.0 -2.00%
Apr 01, 2024 $166.7 $162.8 $3.97 2,494,980.0 -0.96%
Mar 28, 2024 $167.4 $164.6 $2.79 3,413,828.0 -0.87%
Mar 27, 2024 $169.1 $165.5 $3.61 3,919,703.0 -0.59%
Mar 26, 2024 $170.0 $167.3 $2.68 2,745,890.0 -0.36%
Mar 25, 2024 $169.1 $166.3 $2.80 3,214,190.0 +0.08%
Mar 22, 2024 $168.8 $166.6 $2.16 2,834,059.0 -0.19%
Mar 21, 2024 $170.1 $165.0 $5.10 5,977,897.0 +2.11%
Mar 20, 2024 $165.8 $162.3 $3.49 4,768,560.0 +1.80%
Mar 19, 2024 $164.1 $161.1 $3.04 3,418,760.0 -0.04%

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 2024

Month High Low High - Low Volume % Change
Apr, 2024 $166.7 $154.4 $12.31 42,614,324.0 -3.99%
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%

Airbnb Inc Stock (ABNB) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $102.8 $81.91 $20.85 117,913,043.0 -16.29%
Nov, 2022 $113.1 $91.27 $21.83 159,631,155.0 -4.46%
Oct, 2022 $120.7 $102.2 $18.53 105,810,779.0 +1.78%
Sep, 2022 $129.4 $99.71 $29.67 123,834,896.0 -7.14%
Aug, 2022 $127.1 $107.5 $19.61 148,937,028.0 +1.93%
Jul, 2022 $111.2 $86.75 $24.41 112,015,730.0 +24.58%
Jun, 2022 $125.5 $86.71 $38.80 165,384,905.0 -26.30%
May, 2022 $158.7 $103.7 $55.00 205,338,979.0 -21.11%
Apr, 2022 $179.1 $150.4 $28.65 83,821,961.0 -10.80%
Mar, 2022 $178.9 $131.5 $47.38 125,573,140.0 +13.38%
Feb, 2022 $191.7 $141.2 $50.55 146,575,924.0 -1.61%
Jan, 2022 $175.9 $134.4 $41.53 114,092,917.0 -7.52%
$3,443.91
price down icon 0.69%
travel_services RCL
$127.97
price up icon 1.08%
$48.26
price down icon 0.84%
travel_services CCL
$14.12
price up icon 1.58%
$128.73
price down icon 0.16%
Cap:     |  Volume (24h):