InvestSMART

Airbnb (NASDAQ: ABNB) - Share Price

Current share price for ABNB : $165.580 2.08 (1.27%)+

Currency: USD ($)

Airbnb's current share price is $165.58. This constitutes a share price movement of 3.22% when compared to its closing share price of $160.42 seven days ago. Relative to today's opening stock price, the ABNB stock price is up $2.08 or 1.27%.

ABNB Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 136.62 193.45 115.54 165.58 1,599,573 28.96 (21.20%)
Last Year (2025) 132.45 163.92 99.89 136.91 1,769,342 4.46 (3.37%)
This Financial Year (FY2027) 146.68 193.45 135.72 165.58 1,616,075 18.9 (12.89%)
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
9 Dec 2021 185.88 187.49 182.51 186.49 183 0.61 (0.33%)
8 Dec 2021 186.25 187.5 182.15 183.14 181 -3.11 (-1.67%)
7 Dec 2021 167.63 181.93 163 180.85 167 13.22 (7.89%)
4 Dec 2021 168.98 170.73 162.14 166.75 170 -2.23 (-1.32%)
3 Dec 2021 161.36 170.28 160.49 169.6 163 8.24 (5.11%)
2 Dec 2021 174.01 180.12 162.1 163.08 173 -10.93 (-6.28%)
1 Dec 2021 176.47 180.59 171 172.54 180 -3.93 (-2.23%)
30 Nov 2021 176.34 180.7 176 180.08 174 3.74 (2.12%)
27 Nov 2021 167.93 174.59 167.25 173.86 180 5.93 (3.53%)
26 Nov 2021 175.63 182.78 175 179.89 180 4.26 (2.43%)
25 Nov 2021 175.63 182.78 175 179.89 178 4.26 (2.43%)
24 Nov 2021 181.17 183.65 175.25 178.27 182 -2.9 (-1.60%)
23 Nov 2021 190.26 190.67 176.76 181.73 196 -8.53 (-4.48%)
20 Nov 2021 196.6 199.13 190.51 196.42 204 -0.18 (-0.09%)
19 Nov 2021 199.43 204.98 196.01 204.33 199 4.9 (2.46%)
18 Nov 2021 206.94 212.5 198.41 199.11 207 -7.83 (-3.78%)
17 Nov 2021 205.59 209.9 203.47 207.04 207 1.45 (0.71%)
16 Nov 2021 206.46 209.24 204.16 207.21 207 0.75 (0.36%)
13 Nov 2021 192.67 208.14 192.5 206.54 192 13.87 (7.20%)
12 Nov 2021 195 197.93 190.78 191.61 192 -3.39 (-1.74%)
11 Nov 2021 190.23 194.76 189.28 192.22 195 1.99 (1.05%)
10 Nov 2021 201.44 201.5 187.78 194.68 200 -6.76 (-3.36%)
9 Nov 2021 203.3 211.26 199.82 200.32 202 -2.98 (-1.47%)
6 Nov 2021 186.18 203.24 186 201.62 178 15.44 (8.29%)
5 Nov 2021 175.88 179.425 173.96 178.45 173 2.57 (1.46%)

1251 - 1275 of 1513 results

Page 51 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.