Get the Stockscreener App
122.86
2.92%
3.48
After Hours:
122.85
-0.01
-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 March 14, 2025, is $122.86.
- 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 49.99% to $122.86 now.
- The 52-week high stock price for ABNB is $170.10, representing a 38.45% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for ABNB is $110.38, indicating a -10.16% decrease from the current share price, occurred on August 07, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 14, 2025 | $124.5 | $121.6 | $2.88 | 4,370,488.0 | +2.92% |
| Mar 13, 2025 | $126.2 | $119.2 | $7.07 | 7,229,293.0 | -5.67% |
| Mar 12, 2025 | $127.5 | $123.5 | $3.95 | 4,493,433.0 | +0.88% |
| Mar 11, 2025 | $130.8 | $123.7 | $7.07 | 8,084,511.0 | -5.08% |
| Mar 10, 2025 | $135.9 | $130.2 | $5.74 | 6,420,027.0 | -1.67% |
| Mar 07, 2025 | $134.7 | $130.4 | $4.36 | 4,669,664.0 | -0.28% |
| Mar 06, 2025 | $140.3 | $134.6 | $5.71 | 5,825,618.0 | -5.48% |
| Mar 05, 2025 | $142.8 | $139.2 | $3.58 | 3,606,182.0 | +0.82% |
| Mar 04, 2025 | $142.5 | $141.1 | $1.47 | 1,256,504.0 | +0.31% |
| Mar 03, 2025 | $144.8 | $139.9 | $4.85 | 6,529,364.0 | +1.52% |
| Feb 28, 2025 | $140.2 | $137.6 | $2.57 | 6,025,496.0 | -0.42% |
| Feb 27, 2025 | $145.7 | $139.1 | $6.64 | 4,285,146.0 | -3.18% |
| Feb 26, 2025 | $145.1 | $142.2 | $2.91 | 2,878,919.0 | +1.75% |
| Feb 25, 2025 | $145.2 | $140.4 | $4.76 | 5,426,623.0 | -2.26% |
| Feb 24, 2025 | $147.1 | $143.9 | $3.19 | 4,125,430.0 | -0.86% |
| Feb 21, 2025 | $154.6 | $145.8 | $8.81 | 7,295,209.0 | -5.95% |
| Feb 20, 2025 | $157.8 | $152.5 | $5.28 | 5,060,775.0 | -1.69% |
| Feb 19, 2025 | $160.0 | $155.2 | $4.79 | 6,671,610.0 | -1.63% |
| Feb 18, 2025 | $162.6 | $158.1 | $4.51 | 7,932,910.0 | -0.51% |
| Feb 14, 2025 | $163.9 | $156.9 | $7.00 | 21,464,882.0 | +14.45% |
| Feb 13, 2025 | $141.9 | $138.8 | $3.18 | 11,865,053.0 | +0.37% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $144.8 | $119.2 | $25.60 | 56,855,572.0 | -11.53% |
| 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% |
1.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):