129.00
price up icon0.50%   0.64
 
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 May 30, 2025, is $129.00.
  • 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 57.49% to $129.00 now.
  • The 52-week high stock price for ABNB is $163.93, representing a 27.08% increase from the current share price, occurred on February 14, 2025.
  • The 52-week low stock price for ABNB is $99.88, indicating a -22.57% 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:
Date High Low High - Low Volume % Change
May 30, 2025 $129.2 $125.0 $4.25 9,546,101.0 +0.50%
May 29, 2025 $130.0 $127.0 $3.04 4,661,323.0 -0.24%
May 28, 2025 $129.6 $127.7 $1.89 4,729,572.0 -0.56%
May 27, 2025 $130.4 $128.3 $2.06 7,241,086.0 +2.11%
May 23, 2025 $127.4 $125.0 $2.38 4,359,601.0 -0.73%
May 22, 2025 $128.3 $125.9 $2.39 6,449,947.0 +0.10%
May 21, 2025 $130.8 $127.0 $3.82 6,684,652.0 -3.49%
May 20, 2025 $134.6 $131.4 $3.21 6,606,161.0 -3.27%
May 19, 2025 $137.4 $135.0 $2.34 4,889,934.0 -1.01%
May 16, 2025 $138.4 $136.2 $2.24 3,667,416.0 +0.88%
May 15, 2025 $137.8 $135.3 $2.51 3,460,576.0 -0.48%
May 14, 2025 $139.8 $137.1 $2.74 6,147,480.0 -0.43%
May 13, 2025 $138.5 $133.8 $4.78 6,812,227.0 +2.86%
May 12, 2025 $134.8 $132.1 $2.71 7,196,078.0 +5.64%
May 09, 2025 $127.3 $123.4 $3.93 6,143,771.0 +0.51%
May 08, 2025 $127.6 $123.6 $4.01 3,813,064.0 +2.66%
May 07, 2025 $123.7 $120.4 $3.24 3,421,900.0 +1.19%
May 06, 2025 $124.5 $121.6 $2.93 5,151,661.0 -2.58%
May 05, 2025 $127.6 $122.3 $5.29 6,759,243.0 -0.30%
May 02, 2025 $126.6 $120.1 $6.43 11,297,088.0 +1.01%
May 01, 2025 $125.1 $121.9 $3.18 9,181,199.0 +1.71%

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
May, 2025 $139.8 $120.1 $19.70 137,766,181.0 +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%
$62.65
price down icon 2.96%
travel_services RCL
$256.97
price up icon 0.99%
travel_services CCL
$23.22
price up icon 0.26%
$166.75
price up icon 0.66%
travel_services VIK
$44.64
price up icon 0.68%
Cap:     |  Volume (24h):