InvestSMART

Airbnb (NASDAQ: ABNB) - Share Price

Current share price for ABNB : $170.190 2.54 (1.52%)+

Currency: USD ($)

Airbnb's current share price is $170.19. This constitutes a share price movement of -6.42% when compared to its closing share price of $181.87 seven days ago. Relative to today's opening stock price, the ABNB stock price is up $2.54 or 1.52%.

ABNB Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 136.62 193.45 115.54 170.19 1,589,576 33.57 (24.57%)
Last Year (2025) 132.45 163.92 99.89 136.91 1,769,342 4.46 (3.37%)
This Financial Year (FY2027) 146.68 193.45 135.72 170.19 1,588,922 23.51 (16.03%)
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
25 Dec 2020 159.16 162.74 154.16 154.84 158 -4.32 (-2.71%)
24 Dec 2020 162.95 168.205 155.56 158.01 163 -4.94 (-3.03%)
23 Dec 2020 170 174.97 161.19 163.19 163 -6.81 (-4.01%)
22 Dec 2020 155.31 171.99 145.11 163.02 157 7.71 (4.96%)
19 Dec 2020 150.3 159 150.3 157.3 147 7 (4.66%)
18 Dec 2020 143 152.43 142.97 147.05 138 4.05 (2.83%)
17 Dec 2020 125.83 142 124.95 137.99 125 12.16 (9.66%)
16 Dec 2020 126.27 127.6 121.51 124.8 130 -1.47 (-1.16%)
15 Dec 2020 135 135 125.19 130 139 -5 (-3.70%)
12 Dec 2020 146.94 151.4 135.11 139.25 145 -7.69 (-5.23%)
11 Dec 2020 146 165 141.26 144.71 -1.29 (-0.88%)
10 Dec 2020 n/a n/a n/a n/a 0 ()
9 Dec 2020 n/a n/a n/a n/a 0 ()
8 Dec 2020 n/a n/a n/a n/a 0 ()
5 Dec 2020 n/a n/a n/a n/a 0 ()
4 Dec 2020 n/a n/a n/a n/a 0 ()

1476 - 1491 of 1491 results

Page 60 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.