InvestSMART

Airbnb (NASDAQ: ABNB) - Share Price

Current share price for ABNB : $151.370 1.79 (1.20%)+

Currency: USD ($)

Airbnb's current share price is $151.37. This constitutes a share price movement of -8.77% when compared to its closing share price of $165.92 seven days ago. Relative to today's opening stock price, the ABNB stock price is up $1.79 or 1.20%.

ABNB Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 136.62 193.45 115.54 151.37 1,623,462 14.75 (10.80%)
Last Year (2025) 132.45 163.92 99.89 136.91 1,769,342 4.46 (3.37%)
This Financial Year (FY2027) 146.68 193.45 135.72 151.37 1,692,286 4.69 (3.20%)
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
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%)
8 Aug 2026 164.48 178.45 163.45 178.09 4,665,925 13.61 (8.27%)
7 Aug 2026 152.14 153.78 148.81 151.7 1,626,808 -0.44 (-0.29%)
6 Aug 2026 154 155.12 150.86 152.49 1,192,953 -1.51 (-0.98%)
5 Aug 2026 149.75 151.19 148.65 149.92 1,570,363 0.17 (0.11%)
4 Aug 2026 153.34 154.56 150.16 150.6 620,563 -2.74 (-1.79%)
1 Aug 2026 150.86 152.6 150.08 151.43 1,265,595 0.57 (0.38%)
31 Jul 2026 151.5 152.2 149.6 152.06 1,523,875 0.56 (0.37%)
30 Jul 2026 152.01 156.34 151.93 153.05 1,590,783 1.04 (0.68%)
29 Jul 2026 148.09 153.19 148.09 153.07 2,713,654 4.98 (3.36%)
28 Jul 2026 143.51 147.03 143.47 146.86 1,362,259 3.35 (2.33%)
25 Jul 2026 138.33 142.67 138.22 141.09 1,028,638 2.76 (2%)
24 Jul 2026 137.78 138.01 135.72 137.58 1,434,710 -0.2 (-0.15%)
23 Jul 2026 144.1 144.11 139.69 140.05 1,072,609 -4.05 (-2.81%)
22 Jul 2026 144.78 145.6 143.01 144.02 474,577 -0.76 (-0.52%)
21 Jul 2026 146.8 146.8 144.36 144.93 1,217,177 -1.87 (-1.27%)
18 Jul 2026 146.63 147.78 145.175 145.89 3,183,476 -0.74 (-0.50%)

26 - 50 of 1500 results

Page 2 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.