InvestSMART

Airbnb (NASDAQ: ABNB) - Share Price

Current share price for ABNB : $157.480 6.09 (4.02%)+

Currency: USD ($)

Airbnb's current share price is $157.48. This constitutes a share price movement of -5.09% 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 $6.09 or 4.02%.

ABNB Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 136.62 193.45 115.54 157.48 1,624,012 20.86 (15.27%)
Last Year (2025) 132.45 163.92 99.89 136.91 1,769,342 4.46 (3.37%)
This Financial Year (FY2027) 146.68 193.45 135.72 157.48 1,692,870 10.8 (7.36%)
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
23 Mar 2021 196.85 203.3 194.8 195 194 -1.85 (-0.94%)
20 Mar 2021 193.01 196.49 187.88 194.39 191 1.38 (0.71%)
18 Mar 2021 195.63 203.46 194.47 201.36 200 5.73 (2.93%)
17 Mar 2021 209.76 215.49 198.38 200.01 210 -9.75 (-4.65%)
16 Mar 2021 210 213.63 203.85 209.99 207 -0.01 (0%)
13 Mar 2021 196.5 208.64 192.2 206.74 198 10.24 (5.21%)
12 Mar 2021 189.85 201 188.5 197.87 184 8.02 (4.22%)
11 Mar 2021 184.76 191 181.59 183.79 183 -0.97 (-0.53%)
10 Mar 2021 184.91 189.45 180.79 183.11 181 -1.8 (-0.97%)
9 Mar 2021 179.01 186.24 177.29 180.81 180 1.8 (1.01%)
6 Mar 2021 181.65 182.82 161.9 179.81 180 -1.84 (-1.01%)
5 Mar 2021 178.81 183.88 170.87 180.23 180 1.42 (0.79%)
4 Mar 2021 186.89 188.48 178.83 180.4 190 -6.49 (-3.47%)
3 Mar 2021 195.71 200 188.58 189.9 196 -5.81 (-2.97%)
2 Mar 2021 195.98 199.69 192.66 196.42 206 0.44 (0.22%)
27 Feb 2021 194.18 214 185.75 206.35 182 12.17 (6.27%)
26 Feb 2021 198.9 199.8 180 182.06 200 -16.84 (-8.47%)
25 Feb 2021 190.74 208 189 200.2 188 9.46 (4.96%)
24 Feb 2021 189 191.4 175 187.59 195 -1.41 (-0.75%)
23 Feb 2021 200.7 204.99 193.68 195.34 201 -5.36 (-2.67%)
20 Feb 2021 204.13 205.51 200.18 201.07 198 -3.06 (-1.50%)
19 Feb 2021 199.01 200.36 192.17 198.04 202 -0.97 (-0.49%)
18 Feb 2021 208.42 208.42 196.22 201.96 210 -6.46 (-3.10%)
17 Feb 2021 216.43 218.76 209.11 209.86 213 -6.57 (-3.04%)
16 Feb 2021 214.26 216.94 209 212.68 213 -1.58 (-0.74%)

1426 - 1450 of 1501 results

Page 58 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.