Get the Stockscreener App
138.02
1.58%
2.15
After Hours:
138.02
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 06, 2026, is $138.02.
- 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 68.50% to $138.02 now.
- The 52-week high stock price for ABNB is $163.93, representing a 18.77% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for ABNB is $99.88, indicating a -27.63% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Jan 06, 2026 | $138.4 | $135.9 | $2.44 | 3,112,031.0 | +1.58% |
| Jan 05, 2026 | $138.0 | $132.6 | $5.33 | 4,334,965.0 | +2.15% |
| Jan 02, 2026 | $136.1 | $132.3 | $3.77 | 3,861,833.0 | -2.00% |
| Dec 31, 2025 | $137.6 | $135.6 | $2.02 | 2,151,931.0 | -0.87% |
| Dec 30, 2025 | $137.4 | $135.9 | $1.53 | 2,388,139.0 | +0.21% |
| Dec 29, 2025 | $137.2 | $136.2 | $1.00 | 2,758,054.0 | -0.15% |
| Dec 26, 2025 | $137.2 | $136.2 | $1.06 | 1,708,090.0 | +0.03% |
| Dec 24, 2025 | $138.0 | $135.8 | $2.18 | 1,457,177.0 | +0.21% |
| Dec 23, 2025 | $137.2 | $135.6 | $1.63 | 3,451,932.0 | -0.34% |
| Dec 22, 2025 | $138.5 | $135.9 | $2.57 | 5,544,185.0 | +1.23% |
| Dec 19, 2025 | $137.1 | $133.6 | $3.44 | 10,386,215.0 | +0.96% |
| Dec 18, 2025 | $135.4 | $133.0 | $2.45 | 3,862,644.0 | +0.16% |
| Dec 17, 2025 | $136.8 | $133.6 | $3.20 | 6,157,296.0 | +1.34% |
| Dec 16, 2025 | $133.0 | $131.2 | $1.88 | 4,384,690.0 | +0.15% |
| Dec 15, 2025 | $132.2 | $128.3 | $3.95 | 5,513,113.0 | +2.66% |
| Dec 12, 2025 | $130.6 | $128.2 | $2.41 | 3,600,700.0 | +0.30% |
| Dec 11, 2025 | $129.6 | $127.0 | $2.64 | 5,070,177.0 | +0.34% |
| Dec 10, 2025 | $128.8 | $124.5 | $4.37 | 4,720,520.0 | +1.74% |
| Dec 09, 2025 | $125.8 | $121.2 | $4.66 | 3,608,171.0 | +2.77% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $138.4 | $132.3 | $6.04 | 14,420,860.0 | +1.69% |
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% |
6.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):