InvestSMART

Airbnb (NASDAQ: ABNB) - Share Price

Current share price for ABNB : $164.390 2.06 (1.24%)+

Currency: USD ($)

Airbnb's current share price is $164.39. This constitutes a share price movement of -4.44% when compared to its closing share price of $172.03 seven days ago. Relative to today's opening stock price, the ABNB stock price is down $2.06 or -1.24%.

ABNB Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 136.62 193.45 115.54 164.39 1,578,024 27.77 (20.33%)
Last Year (2025) 132.45 163.92 99.89 136.91 1,769,342 4.46 (3.37%)
This Financial Year (FY2027) 146.68 193.45 135.72 164.39 1,560,882 17.71 (12.07%)
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
15 Apr 2025 117.3 118.27 112.6 113.22 1,463,174 -4.08 (-3.48%)
14 Apr 2025 113.895 115.39 111.72 114.54 1,767,333 0.645 (0.57%)
12 Apr 2025 113.895 115.39 111.72 114.54 1,767,132 0.645 (0.57%)
11 Apr 2025 117.75 118.455 110.06 113.91 2,533,683 -3.84 (-3.26%)
10 Apr 2025 105.73 123.27 105.47 121.33 4,438,063 15.6 (14.75%)
9 Apr 2025 110.74 112.95 104.2 105.69 2,511,872 -5.05 (-4.56%)
8 Apr 2025 102.92 110.79 99.89 106.3 3,356,382 3.38 (3.28%)
5 Apr 2025 109.49 110.3 104.73 106.66 3,272,338 -2.83 (-2.58%)
4 Apr 2025 116.62 116.82 111.8 113.97 2,748,704 -2.65 (-2.27%)
3 Apr 2025 119.48 124.58 119.48 122.8 1,485,599 3.32 (2.78%)
2 Apr 2025 119.67 121.35 117.8 121.18 1,284,520 1.51 (1.26%)
1 Apr 2025 118.82 119.945 115.75 119.42 2,297,662 0.6 (0.50%)
29 Mar 2025 125.54 125.54 119.94 120.69 1,418,043 -4.85 (-3.86%)
28 Mar 2025 126.28 127.06 123.43 125.65 1,611,397 -0.63 (-0.50%)
27 Mar 2025 129.97 131 127.86 128.64 1,172,812 -1.33 (-1.02%)
26 Mar 2025 129.55 130.74 128.55 129.88 1,659,104 0.33 (0.25%)
25 Mar 2025 129.99 130.65 128.73 129.82 1,295,921 -0.17 (-0.13%)
22 Mar 2025 124.53 129.225 123.315 128.77 5,111,949 4.24 (3.40%)
21 Mar 2025 124.7 127.76 124.58 126.15 1,121,998 1.45 (1.16%)
20 Mar 2025 125.1 127.04 124.12 126 1,293,393 0.9 (0.72%)
19 Mar 2025 126 126 123 124.56 1,505,468 -1.44 (-1.14%)
18 Mar 2025 123.9 127.99 123.9 126.96 1,665,141 3.06 (2.47%)
15 Mar 2025 121.95 124.42 121.6 122.79 1,472,122 0.84 (0.69%)
14 Mar 2025 124.99 126.11 119.15 119.38 2,235,059 -5.61 (-4.49%)
13 Mar 2025 127 127.46 123.575 126.55 1,557,448 -0.45 (-0.35%)

401 - 425 of 1526 results

Page 17 of 62

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.