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 1,623,462 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) 146.68 193.45 135.72 157.48 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
12 Feb 2021 213.5 219.94 207.02 216.84 212 3.34 (1.56%)
11 Feb 2021 205.48 214.56 202.2 211.66 200 6.18 (3.01%)
10 Feb 2021 200 209 196.4 199.88 200 -0.12 (-0.06%)
9 Feb 2021 199.93 201.94 191.59 200.43 195 0.5 (0.25%)
6 Feb 2021 197 197.16 190.26 195.31 196 -1.69 (-0.86%)
5 Feb 2021 187.07 195.95 186.2 195.8 186 8.73 (4.67%)
4 Feb 2021 181.98 190.55 180.05 185.72 179 3.74 (2.06%)
3 Feb 2021 183.22 186.2 177.12 179.17 180 -4.05 (-2.21%)
2 Feb 2021 188.82 188.82 179.74 180.44 184 -8.38 (-4.44%)
30 Jan 2021 190.71 193.38 179.31 183.63 187 -7.08 (-3.71%)
29 Jan 2021 202.6 212.76 187.1 187.37 201 -15.23 (-7.52%)
28 Jan 2021 187.3 215.98 186.8 201.25 193 13.95 (7.45%)
27 Jan 2021 180 193 177.3 192.74 178 12.74 (7.08%)
26 Jan 2021 186.05 192.36 170.03 177.53 182 -8.52 (-4.58%)
23 Jan 2021 178.41 185.25 175.31 181.87 180 3.46 (1.94%)
22 Jan 2021 164.99 183.45 155.5 180.4 162 15.41 (9.34%)
20 Jan 2021 174.03 178.45 166.79 173.69 169 -0.34 (-0.20%)
19 Jan 2021 184.88 185.93 164.92 169.27 169 -15.61 (-8.44%)
16 Jan 2021 184.88 185.93 164.92 169.27 181 -15.61 (-8.44%)
15 Jan 2021 175.5 187.16 175.18 180.5 170 5 (2.85%)
14 Jan 2021 160.81 178.46 159.55 169.99 161 9.18 (5.71%)
13 Jan 2021 148.08 163.82 143.61 160.8 148 12.72 (8.59%)
12 Jan 2021 147.99 150.47 144.05 148.13 150 0.14 (0.09%)
9 Jan 2021 153.45 155.54 147.41 149.77 151 -3.68 (-2.40%)
8 Jan 2021 146.47 154.39 145.31 151.27 143 4.8 (3.28%)

1451 - 1475 of 1500 results

Page 59 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.