Get the Stockscreener App
164.23
0.75%
+1.22
After Hours:
164.25
0.02
+0.01%
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 26, 2024, is $164.23.
- 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 100.50% to $164.23 now.
- The 52-week high stock price for ABNB is $170.10, representing a 3.57% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for ABNB is $103.55, indicating a -36.95% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $165.2 | $162.8 | $2.39 | 2,779,594.0 | +0.75% |
| Apr 25, 2024 | $163.7 | $159.5 | $4.23 | 2,377,549.0 | +0.10% |
| Apr 24, 2024 | $166.7 | $161.1 | $5.65 | 3,743,474.0 | +1.17% |
| Apr 23, 2024 | $161.1 | $156.7 | $4.44 | 3,050,288.0 | +2.77% |
| Apr 22, 2024 | $157.2 | $153.8 | $3.49 | 3,005,361.0 | +1.03% |
| Apr 19, 2024 | $160.3 | $154.6 | $5.78 | 3,829,175.0 | -3.18% |
| Apr 18, 2024 | $162.9 | $159.2 | $3.73 | 3,850,664.0 | +1.09% |
| 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% |
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 | $153.8 | $12.98 | 64,211,201.0 | -0.44% |
| 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% |
0.53%
0.66%
Cap:
|
Volume (24h):