InvestSMART

Airbnb (NASDAQ: ABNB) - Share Price

Current share price for ABNB : $168.820 2.23 (1.30%)+

Currency: USD ($)

Airbnb's current share price is $168.82. This constitutes a share price movement of -3.78% when compared to its closing share price of $175.46 seven days ago. Relative to today's opening stock price, the ABNB stock price is down $2.23 or -1.30%.

ABNB Share Price Performance

Period Starting
Price
Highest
Price
Lowest
Price
Last
Price
Volume
(daily average)
Movement
This Year (2026) 136.62 193.45 115.54 168.82 1,584,849 34.43 (25.20%)
Last Year (2025) 132.45 163.92 99.89 136.91 1,769,342 4.46 (3.37%)
This Financial Year (FY2027) 146.68 193.45 135.72 168.82 1,577,258 24.37 (16.61%)
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
19 Jun 2025 132.71 133.81 131.72 132.17 1,315,359 -0.54 (-0.41%)
18 Jun 2025 136.16 136.16 132.94 133.37 1,666,637 -2.79 (-2.05%)
14 Jun 2025 136.08 136.63 134.69 135.54 1,809,775 -0.54 (-0.40%)
13 Jun 2025 137.13 139.405 136.98 138.81 1,438,921 1.68 (1.23%)
12 Jun 2025 140.24 140.26 137.13 138.06 1,462,589 -2.18 (-1.55%)
11 Jun 2025 139.22 140.6 138.14 138.56 1,818,834 -0.66 (-0.47%)
10 Jun 2025 141.47 141.47 138.34 139.01 1,479,140 -2.46 (-1.74%)
7 Jun 2025 139.36 143.845 138.95 140.64 3,226,046 1.28 (0.92%)
6 Jun 2025 133.5 137.77 133.5 137.29 2,234,898 3.79 (2.84%)
5 Jun 2025 132.28 134.84 132 133.51 1,743,894 1.23 (0.93%)
4 Jun 2025 129.5 133.46 128.96 132.9 2,016,812 3.4 (2.63%)
3 Jun 2025 128.85 129.75 128.03 129.62 1,674,934 0.77 (0.60%)
2 Jun 2025 125.58 129.24 125.105 129 2,432,400 3.42 (2.72%)
31 May 2025 125.58 129.24 125.105 128.89 2,431,728 3.31 (2.64%)
30 May 2025 130 130 127.01 128.36 1,584,618 -1.64 (-1.26%)
29 May 2025 129.45 129.5 127.67 128.67 1,571,299 -0.78 (-0.60%)
28 May 2025 128.68 130.36 128.435 129.4 2,224,659 0.72 (0.56%)
27 May 2025 125.09 127.36 125.06 126.72 1,433,051 1.63 (1.30%)
24 May 2025 125.09 127.36 125.06 126.72 1,433,041 1.63 (1.30%)
23 May 2025 126.79 128.32 125.97 127.65 1,972,498 0.86 (0.68%)
22 May 2025 130.68 130.68 126.985 127.52 2,428,250 -3.16 (-2.42%)
21 May 2025 134.03 134.1 131.41 132.13 2,313,915 -1.9 (-1.42%)
20 May 2025 135.31 137.37 135.04 136.6 1,749,587 1.29 (0.95%)
17 May 2025 137.55 138.41 136.24 138 1,300,237 0.45 (0.33%)
16 May 2025 137.08 137.78 135.29 136.79 1,201,306 -0.29 (-0.21%)

351 - 375 of 1522 results

Page 15 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.