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
28 Feb 2026 134.19 136.97 133.59 135.13 2,977,218 0.94 (0.70%)
27 Feb 2026 133 137.48 132.97 136.97 2,252,180 3.97 (2.98%)
26 Feb 2026 126.5 132.12 126.4 132.04 3,071,776 5.54 (4.38%)
25 Feb 2026 124.02 127.7 123.77 125.65 1,505,410 1.63 (1.31%)
24 Feb 2026 127.69 128.01 120 122.96 2,070,028 -4.73 (-3.70%)
21 Feb 2026 125.29 127.93 124.2 127.89 2,092,569 2.6 (2.08%)
20 Feb 2026 123.84 126.03 122.71 125.81 2,166,484 1.97 (1.59%)
19 Feb 2026 124.32 126.01 122.53 124.27 1,704,793 -0.05 (-0.04%)
18 Feb 2026 122.08 127.6 122.08 124.23 2,169,420 2.15 (1.76%)
17 Feb 2026 125.9 127 119.71 121.35 3,510,738 -4.55 (-3.61%)
14 Feb 2026 125.9 127 119.71 121.36 3,509,945 -4.54 (-3.61%)
13 Feb 2026 119.55 121.38 115.54 116 3,420,506 -3.55 (-2.97%)
12 Feb 2026 120.82 122.34 118.19 119.52 2,173,838 -1.3 (-1.08%)
11 Feb 2026 120.44 121.88 119.36 120.32 2,048,500 -0.12 (-0.10%)
10 Feb 2026 121.81 122.39 120.275 121.31 1,673,820 -0.5 (-0.41%)
7 Feb 2026 121.42 122.8 119.77 122.15 1,836,482 0.73 (0.60%)
6 Feb 2026 124.5 124.98 120.82 121.24 1,349,052 -3.26 (-2.62%)
5 Feb 2026 123.16 125.5 120.22 124.61 1,993,603 1.45 (1.18%)
4 Feb 2026 130.24 131.05 120.15 122.05 2,237,718 -8.19 (-6.29%)
3 Feb 2026 129.37 132.48 128.46 131.31 1,211,553 1.94 (1.50%)
31 Jan 2026 131.17 131.56 129.07 129.37 1,546,235 -1.8 (-1.37%)
30 Jan 2026 131.75 132.56 130.13 131.76 1,383,437 0.01 (0.01%)
29 Jan 2026 132.54 134.115 131.51 131.54 851,556 -1 (-0.75%)
28 Jan 2026 133.23 133.49 131.16 132.22 897,337 -1.01 (-0.76%)
27 Jan 2026 132.49 134.48 131.42 133.39 1,374,229 0.9 (0.68%)

151 - 175 of 1501 results

Page 7 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.