InvestSMART

Airbnb (NASDAQ: ABNB) - Share Price

Current share price for ABNB : $163.500 2.37 (1.43%)+

Currency: USD ($)

Airbnb's current share price is $163.50. This constitutes a share price movement of -0.33% when compared to its closing share price of $164.04 seven days ago. Relative to today's opening stock price, the ABNB stock price is down $2.37 or -1.43%.

ABNB Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 136.62 193.45 115.54 163.5 1,603,305 26.88 (19.68%)
Last Year (2025) 132.45 163.92 99.89 136.91 1,769,342 4.46 (3.37%)
This Financial Year (FY2027) 146.68 193.45 135.72 163.5 1,626,446 16.82 (11.47%)
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
16 Feb 2022 172.92 180.62 172.92 180.07 170 7.15 (4.13%)
15 Feb 2022 166 171.75 165.2 169.66 167 3.66 (2.20%)
12 Feb 2022 175 176.67 164.86 166.53 172 -8.47 (-4.84%)
11 Feb 2022 165.65 177 165.55 171.95 170 6.3 (3.80%)
10 Feb 2022 165.08 170.02 165.08 169.53 162 4.45 (2.70%)
9 Feb 2022 153.75 163.05 153.45 162.26 158 8.51 (5.53%)
8 Feb 2022 156.64 160.85 155.95 157.91 156 1.27 (0.81%)
5 Feb 2022 150.14 157.24 150.14 155.56 150 5.42 (3.61%)
4 Feb 2022 147.97 152 146.91 149.57 152 1.6 (1.08%)
3 Feb 2022 156.21 156.4 150.77 151.76 157 -4.45 (-2.85%)
2 Feb 2022 154.7 157.35 152.5 156.94 154 2.24 (1.45%)
1 Feb 2022 144.57 153.97 143.81 153.97 143 9.4 (6.50%)
29 Jan 2022 138.07 143.08 134.43 142.77 138 4.7 (3.40%)
28 Jan 2022 143.48 145.35 137.95 138.41 142 -5.07 (-3.53%)
27 Jan 2022 149.11 152.37 140.1 142.14 145 -6.97 (-4.67%)
26 Jan 2022 143.91 147.36 140.3 144.56 148 0.65 (0.45%)
25 Jan 2022 150 151.16 135.79 147.9 157 -2.1 (-1.40%)
22 Jan 2022 156.69 160.15 152.48 156.73 158 0.04 (0.03%)
21 Jan 2022 157.76 165.19 157.4 158 155 0.24 (0.15%)
20 Jan 2022 156.78 160.23 154.44 154.58 155 -2.2 (-1.40%)
19 Jan 2022 156.92 160.71 153.88 154.69 164 -2.23 (-1.42%)
18 Jan 2022 165.75 167.63 160.26 163.99 164 -1.76 (-1.06%)
15 Jan 2022 165.75 167.63 160.26 163.99 166 -1.76 (-1.06%)
14 Jan 2022 170 171.96 165.79 166 170 -4 (-2.35%)
13 Jan 2022 170 171.04 165.11 169.54 169 -0.46 (-0.27%)

1201 - 1225 of 1512 results

Page 49 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.