InvestSMART

Airbnb (NASDAQ: ABNB) - Share Price

Current share price for ABNB : $170.190 2.54 (1.52%)+

Currency: USD ($)

Airbnb's current share price is $170.19. This constitutes a share price movement of -6.42% when compared to its closing share price of $181.87 seven days ago. Relative to today's opening stock price, the ABNB stock price is up $2.54 or 1.52%.

ABNB Share Price Performance

Period Starting
Price
Highest
Price
Lowest
Price
Last
Price
Volume
(daily average)
Movement
This Year (2026) 136.62 193.45 115.54 170.19 1,589,576 33.57 (24.57%)
Last Year (2025) 132.45 163.92 99.89 136.91 1,769,342 4.46 (3.37%)
This Financial Year (FY2027) 146.68 193.45 135.72 170.19 1,588,922 23.51 (16.03%)
Last Financial Year (FY2026) 134.65 150.19 110.81 147.21 1,627,574 12.56 (9.33%)

ABNB Share Price History

Date Open High Low Close Volume Daily Movement
12 Sep 2026 170.03 170.39 167.65 170.19 1,282,452 0.16 (0.09%)
11 Sep 2026 167.79 170.115 165.89 167.65 1,570,065 -0.14 (-0.08%)
10 Sep 2026 173.01 174.05 168.9 169.63 1,688,302 -3.38 (-1.95%)
9 Sep 2026 181.33 182.62 173.08 174.53 2,743,688 -6.8 (-3.75%)
8 Sep 2026 183.15 184.42 181.16 181.94 1,174,579 -1.21 (-0.66%)
5 Sep 2026 183.15 184.42 181.16 181.87 1,172,446 -1.28 (-0.70%)
4 Sep 2026 184.63 187.26 183.8 185.27 764,524 0.64 (0.35%)
3 Sep 2026 183.28 183.56 180.22 183.26 1,303,409 -0.02 (-0.01%)
2 Sep 2026 182.49 184.21 180.75 182.545 1,749,319 0.055 (0.03%)
1 Sep 2026 189.15 189.19 181.84 183.22 2,546,670 -5.93 (-3.14%)
29 Aug 2026 185.51 191.49 185.41 189.42 1,706,661 3.91 (2.11%)
28 Aug 2026 187.86 188.52 184.05 184.37 1,483,139 -3.49 (-1.86%)
27 Aug 2026 190.76 192.1 187.92 187.99 1,398,908 -2.77 (-1.45%)
26 Aug 2026 190.13 191.15 189.03 190.49 1,322,536 0.36 (0.19%)
25 Aug 2026 189 193.45 188.53 190.19 1,832,649 1.19 (0.63%)
22 Aug 2026 187.14 188.57 184.51 187.33 962,117 0.19 (0.10%)
21 Aug 2026 184.42 186.8 184 185 1,798,388 0.58 (0.31%)
20 Aug 2026 185 189.2 183.58 186.42 1,603,031 1.42 (0.77%)
19 Aug 2026 180.49 186.08 180.34 183.24 1,864,783 2.75 (1.52%)
18 Aug 2026 184.14 184.14 178.84 179.27 1,649,779 -4.87 (-2.64%)
15 Aug 2026 185 186.95 183.66 184.06 1,326,049 -0.94 (-0.51%)
14 Aug 2026 180.9 185.33 179.61 185.13 1,718,156 4.23 (2.34%)
13 Aug 2026 180.43 184 179.27 180.12 1,785,348 -0.31 (-0.17%)
12 Aug 2026 179.5 187.1 178.54 184.98 2,678,902 5.48 (3.05%)
11 Aug 2026 178.69 185.99 177.43 184.66 2,707,764 5.97 (3.34%)

1 - 25 of 1491 results

Page 1 of 60

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.