InvestSMART

Airbnb (NASDAQ: ABNB) - Share Price

Current share price for ABNB : $156.960 0.88 (0.56%)+

Currency: USD ($)

Airbnb's current share price is $156.96. This constitutes a share price movement of -2.96% when compared to its closing share price of $161.75 seven days ago. Relative to today's opening stock price, the ABNB stock price is up $0.88 or 0.56%.

ABNB Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 136.62 193.45 115.54 156.96 1,621,840 20.34 (14.89%)
Last Year (2025) 132.45 163.92 99.89 136.91 1,769,342 4.46 (3.37%)
This Financial Year (FY2027) 146.68 193.45 135.72 156.96 1,684,364 10.28 (7.01%)
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
11 Aug 2021 149 150.76 147.85 147.95 149 -1.05 (-0.70%)
10 Aug 2021 148.98 151 148.8 149.44 150 0.46 (0.31%)
7 Aug 2021 148.87 150.19 147.58 149.99 150 1.12 (0.75%)
6 Aug 2021 146.67 150.41 146.48 150.32 147 3.65 (2.49%)
5 Aug 2021 145.1 147.45 145.04 147.4 146 2.3 (1.59%)
4 Aug 2021 147.53 147.61 143.29 145.65 145 -1.88 (-1.27%)
3 Aug 2021 143.85 146.27 143.49 145.49 144 1.64 (1.14%)
31 Jul 2021 141.75 144.68 141.75 144.01 143 2.26 (1.59%)
30 Jul 2021 143.75 145 141.71 143.47 143 -0.28 (-0.19%)
29 Jul 2021 141.13 143.73 141.04 143.3 142 2.17 (1.54%)
28 Jul 2021 141.21 142.52 138.32 141.58 142 0.37 (0.26%)
27 Jul 2021 139.13 142.17 137.2 142 139 2.87 (2.06%)
24 Jul 2021 139.64 140 137.41 138.73 139 -0.91 (-0.65%)
23 Jul 2021 141 141 137.71 139.47 139 -1.53 (-1.09%)
22 Jul 2021 136.71 140.15 135.78 139.25 136 2.54 (1.86%)
21 Jul 2021 132.75 137.42 131.7 136.09 132 3.34 (2.52%)
20 Jul 2021 131.5 133.77 130.32 131.88 134 0.38 (0.29%)
17 Jul 2021 139.69 139.74 133.53 134.31 138 -5.38 (-3.85%)
16 Jul 2021 139.08 140.52 136.55 137.5 139 -1.58 (-1.14%)
15 Jul 2021 143.8 144.19 139.05 139.09 143 -4.71 (-3.28%)
14 Jul 2021 147.4 147.4 143 143.41 147 -3.99 (-2.71%)
13 Jul 2021 148.96 150.42 146.05 146.69 150 -2.27 (-1.52%)
10 Jul 2021 143.95 150.26 143.5 149.64 143 5.69 (3.95%)
9 Jul 2021 140.81 143.73 139.55 142.53 144 1.72 (1.22%)
8 Jul 2021 148.04 148.84 143.64 143.72 148 -4.32 (-2.92%)

1326 - 1350 of 1503 results

Page 54 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.