InvestSMART

Airbnb (NASDAQ: ABNB) - Share Price

Current share price for ABNB : $176.990 1.53 (0.87%)+

Currency: USD ($)

Airbnb's current share price is $176.99. This constitutes a share price movement of 8.25% when compared to its closing share price of $163.50 seven days ago. Relative to today's opening stock price, the ABNB stock price is up $1.53 or 0.87%.

ABNB Share Price Performance

Period Starting
Price
Highest
Price
Lowest
Price
Last
Price
Volume
(daily average)
Movement
This Year (2026) 136.62 193.45 115.54 176.99 1,597,159 40.37 (29.55%)
Last Year (2025) 132.45 163.92 99.89 136.91 1,769,342 4.46 (3.37%)
This Financial Year (FY2027) 146.68 193.45 135.72 176.99 1,608,798 30.31 (20.66%)
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
30 Sep 2025 124.44 124.58 122.83 122.92 1,303,240 -1.52 (-1.22%)
27 Sep 2025 121.84 123.91 121.65 123.7 1,047,458 1.86 (1.53%)
26 Sep 2025 122.91 122.91 121.15 121.75 1,356,668 -1.16 (-0.94%)
25 Sep 2025 123.5 125.56 122.1 123.08 1,384,766 -0.42 (-0.34%)
24 Sep 2025 125.44 126.78 123.07 123.5 2,228,830 -1.94 (-1.55%)
23 Sep 2025 125.4 126.61 123.35 125.44 1,661,683 0.04 (0.03%)
20 Sep 2025 126.33 127.85 125.29 127.04 4,790,354 0.71 (0.56%)
19 Sep 2025 123.74 125.71 123.68 125.47 1,689,354 1.73 (1.40%)
18 Sep 2025 121.98 124.45 121.55 123.22 1,917,936 1.24 (1.02%)
17 Sep 2025 120.71 121.99 119.78 121.66 1,848,131 0.95 (0.79%)
16 Sep 2025 122.91 122.98 119.76 120.37 2,534,080 -2.54 (-2.07%)
13 Sep 2025 122.99 123.45 121.84 122.55 1,535,364 -0.44 (-0.36%)
12 Sep 2025 123.68 124.48 122.66 123.05 1,818,234 -0.63 (-0.51%)
11 Sep 2025 123.81 124.42 122.67 123.41 1,361,828 -0.4 (-0.32%)
9 Sep 2025 124.37 126.08 123.06 124.61 1,593,374 0.24 (0.19%)
6 Sep 2025 125.37 127.34 122.82 123.81 1,644,015 -1.56 (-1.24%)
5 Sep 2025 124.65 125.64 123.18 125.37 2,377,869 0.72 (0.58%)
4 Sep 2025 127.42 127.69 124.465 124.86 2,511,749 -2.56 (-2.01%)
3 Sep 2025 128.42 129.23 126.47 127.59 1,594,349 -0.83 (-0.65%)
2 Sep 2025 130.01 131.1 129.27 130.53 1,761,724 0.52 (0.40%)
30 Aug 2025 130.01 131.1 129.27 130.53 1,761,317 0.52 (0.40%)
29 Aug 2025 130.19 130.59 129 130.46 1,260,800 0.27 (0.21%)
28 Aug 2025 127 130.13 126.95 129.85 1,304,139 2.85 (2.24%)
27 Aug 2025 127.74 128.77 126.4 126.89 1,783,903 -0.85 (-0.67%)
26 Aug 2025 129.28 130 128.09 128.15 1,108,304 -1.13 (-0.87%)

276 - 300 of 1518 results

Page 12 of 61

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.