Get the Stockscreener App
140.10
0.05%
0.07
After Hours:
139.91
-0.19
-0.14%
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 26, 2024, is $140.10.
- 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 71.04% to $140.10 now.
- The 52-week high stock price for ABNB is $170.10, representing a 21.41% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for ABNB is $113.23, indicating a -19.18% decrease from the current share price, occurred on October 27, 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 |
|---|---|---|---|---|---|
| Jul 26, 2024 | $141.9 | $139.0 | $2.88 | 5,082,863.0 | +0.05% |
| Jul 25, 2024 | $141.9 | $137.6 | $4.36 | 5,589,961.0 | -2.91% |
| Jul 24, 2024 | $147.1 | $143.0 | $4.13 | 4,978,248.0 | -3.04% |
| Jul 23, 2024 | $151.2 | $147.8 | $3.42 | 2,595,772.0 | -0.95% |
| Jul 22, 2024 | $150.4 | $146.6 | $3.82 | 3,663,637.0 | +1.48% |
| Jul 19, 2024 | $149.2 | $147.0 | $2.13 | 3,047,491.0 | +0.76% |
| Jul 18, 2024 | $150.1 | $146.8 | $3.40 | 3,555,097.0 | -0.76% |
| Jul 17, 2024 | $150.1 | $147.3 | $2.84 | 3,212,566.0 | -2.16% |
| Jul 16, 2024 | $151.6 | $147.9 | $3.76 | 4,045,386.0 | +2.74% |
| Jul 15, 2024 | $148.5 | $144.8 | $3.72 | 3,523,789.0 | +0.30% |
| Jul 12, 2024 | $148.0 | $146.2 | $1.81 | 2,878,905.0 | +0.53% |
| Jul 11, 2024 | $152.0 | $144.1 | $7.87 | 6,250,532.0 | -3.85% |
| Jul 10, 2024 | $153.2 | $150.1 | $3.11 | 3,169,753.0 | -0.40% |
| Jul 09, 2024 | $155.7 | $152.0 | $3.69 | 4,310,341.0 | +0.32% |
| Jul 08, 2024 | $154.2 | $150.8 | $3.44 | 2,834,540.0 | -0.35% |
| Jul 05, 2024 | $152.9 | $151.4 | $1.44 | 3,810,027.0 | -0.15% |
| Jul 03, 2024 | $154.4 | $152.3 | $2.13 | 1,707,427.0 | -1.04% |
| Jul 02, 2024 | $155.2 | $151.3 | $3.92 | 3,515,202.0 | +1.79% |
| Jul 01, 2024 | $152.2 | $149.1 | $3.06 | 2,883,641.0 | +0.00% |
| Jun 28, 2024 | $152.9 | $150.7 | $2.25 | 3,719,370.0 | +0.01% |
| Jun 27, 2024 | $151.9 | $149.4 | $2.49 | 3,520,795.0 | +1.07% |
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 |
|---|---|---|---|---|---|
| Jul, 2024 | $155.7 | $137.6 | $18.08 | 75,738,041.0 | -7.60% |
| 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% |
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% |
1.12%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):