Airbnb Stock Price History
NASDAQ: ABNBConsumer DiscretionaryDiversified Commercial ServicesUSD
165.87+2.64 (+1.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ABNB price history at a glance
The price history for Airbnb (ABNB) on this page begins on December 7, 2020, when the stock closed at $139.25; it most recently closed at $165.87 on October 5, 2026. The highest price in this record is $219.94, reached on February 8, 2021; the latest close is 24.6% below that peak. Across the 5 complete calendar years in the table, ABNB finished higher in 2 and lower in 3. Its best year was 2023 (+59.2%) and its worst was 2022 (-48.6%).
Over roughly 6 years the share price changed +19.1%, a 3.0% compound annual price return (excluding dividends). In the last 12 months alone, ABNB has gained 38.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $219.94
- Date of high
- Feb 8, 2021
- Low since 2020
- $81.91
- Date of low
- Dec 26, 2022
- 52-week high
- $193.45
- 52-week low
- $110.81
- IPO year
- 2020
- Last close
- $165.87
ABNB returns
1 week
+2.12%
1 month
-2.22%
3 months
+11.61%
6 months
+28.62%
Year to date
+22.21%
1 year
+38.05%
3 years
+33.68%
5 years
-1.96%
ABNB price return, excluding dividends.
ABNB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 165.87 | +24.70% |
| 2025 | 133.01 | -1.99% |
| 2024 | 135.71 | -0.32% |
| 2023 | 136.14 | +59.23% |
| 2022 | 85.50 | -48.65% |
| 2021 | 166.49 | +13.41% |
| 2020* | 146.80 | +5.42% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
ABNB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 162.16 | 166.08 | 162.16 | 165.87 | +1.62% | |
| 160.22 | 164.65 | 159.61 | 163.23 | +1.62% | |
| 159.21 | 161.57 | 158.66 | 160.63 | +0.15% | |
| 164.32 | 164.89 | 159.07 | 160.39 | -2.24% | |
| 162.84 | 164.86 | 161.85 | 164.07 | +1.01% | |
| 164.13 | 164.91 | 161.29 | 162.43 | +1.22% | |
| 161.15 | 161.75 | 157.80 | 160.47 | -0.11% | |
| 158.10 | 162.46 | 157.00 | 160.65 | +2.35% | |
| 156.10 | 158.40 | 153.70 | 156.96 | +0.56% | |
| 155.94 | 158.70 | 154.11 | 156.08 | -0.88% | |
| 152.18 | 158.64 | 151.18 | 157.47 | +4.02% | |
| 150.70 | 153.97 | 149.68 | 151.39 | +1.21% | |
| 159.52 | 160.20 | 149.00 | 149.58 | -7.56% | |
| 169.08 | 169.60 | 160.70 | 161.81 | -3.01% | |
| 166.56 | 167.97 | 164.70 | 166.84 | +0.37% | |
| 165.47 | 167.34 | 164.80 | 166.22 | +0.17% | |
| 169.31 | 169.31 | 165.00 | 165.93 | -0.94% | |
| 167.49 | 170.53 | 166.60 | 167.51 | -0.48% | |
| 168.88 | 169.77 | 166.63 | 168.32 | -1.37% | |
| 170.47 | 173.51 | 168.65 | 170.65 | +0.27% | |
| 170.03 | 170.43 | 167.65 | 170.19 | +1.52% | |
| 167.79 | 170.13 | 165.83 | 167.65 | -1.17% | |
| 172.98 | 174.40 | 168.90 | 169.63 | -2.81% | |
| 181.64 | 182.79 | 173.03 | 174.54 | -4.07% | |
| 183.15 | 184.51 | 181.16 | 181.94 | -1.79% | |
| 184.26 | 187.36 | 183.68 | 185.25 | +1.09% | |
| 183.28 | 183.56 | 180.16 | 183.26 | +0.39% | |
| 182.53 | 184.22 | 180.75 | 182.55 | -0.37% | |
| 188.22 | 189.33 | 181.84 | 183.22 | -3.28% | |
| 184.67 | 191.49 | 184.67 | 189.43 | +2.73% | |
| 187.86 | 188.72 | 184.05 | 184.40 | -1.95% | |
| 190.30 | 192.43 | 187.90 | 188.07 | -1.28% | |
| 190.13 | 191.36 | 189.03 | 190.50 | +0.15% | |
| 189.00 | 193.45 | 188.53 | 190.21 | +1.55% | |
| 187.14 | 188.60 | 184.31 | 187.30 | +1.24% | |
| 183.45 | 186.80 | 183.25 | 185.00 | -0.75% | |
| 185.00 | 189.20 | 183.58 | 186.39 | +1.71% | |
| 180.49 | 186.10 | 180.08 | 183.25 | +2.21% | |
| 184.06 | 184.14 | 178.84 | 179.29 | -2.59% | |
| 185.00 | 186.97 | 183.66 | 184.06 | -0.58% | |
| 180.90 | 185.33 | 179.60 | 185.13 | +2.80% | |
| 181.40 | 184.11 | 179.26 | 180.10 | -2.64% | |
| 179.49 | 187.12 | 178.45 | 184.98 | +0.15% | |
| 178.69 | 185.99 | 177.43 | 184.70 | +3.72% | |
| 164.70 | 178.48 | 163.45 | 178.07 | +17.43% | |
| 152.14 | 153.79 | 148.75 | 151.64 | -0.56% | |
| 153.91 | 155.25 | 150.86 | 152.49 | +1.71% | |
| 149.75 | 151.19 | 148.65 | 149.92 | -0.48% | |
| 153.34 | 154.56 | 150.02 | 150.64 | -0.58% | |
| 150.84 | 152.64 | 149.61 | 151.52 | -0.37% | |
| 151.50 | 152.21 | 149.58 | 152.08 | -0.61% | |
| 152.01 | 156.50 | 151.50 | 153.01 | -0.07% | |
| 148.83 | 153.19 | 148.09 | 153.11 | +4.26% | |
| 143.50 | 147.03 | 143.00 | 146.86 | +4.08% | |
| 138.24 | 142.70 | 138.16 | 141.10 | +2.57% | |
| 137.58 | 138.25 | 135.72 | 137.57 | -1.77% | |
| 144.10 | 144.47 | 139.69 | 140.05 | -2.81% | |
| 144.78 | 145.62 | 143.01 | 144.10 | -0.58% | |
| 146.80 | 146.80 | 144.33 | 144.94 | -0.71% | |
| 146.79 | 147.84 | 145.11 | 145.98 | -1.23% | |
| 149.71 | 150.88 | 147.12 | 147.80 | -0.39% | |
| 147.18 | 150.75 | 147.09 | 148.38 | +1.26% | |
| 145.17 | 147.51 | 144.17 | 146.54 | +0.14% | |
| 148.89 | 149.96 | 143.79 | 146.33 | -1.54% | |
| 147.02 | 149.30 | 147.02 | 148.62 | +1.18% | |
| 141.26 | 147.27 | 141.25 | 146.89 | +2.76% | |
| 147.15 | 147.18 | 141.24 | 142.95 | -3.93% | |
| 149.45 | 150.02 | 148.08 | 148.80 | +0.78% | |
| 149.12 | 149.80 | 147.23 | 147.65 | -0.86% | |
| 146.50 | 150.07 | 146.50 | 148.93 | +1.10% | |
| 145.00 | 148.75 | 143.92 | 147.31 | +2.94% | |
| 147.29 | 147.81 | 142.37 | 143.10 | -2.77% | |
| 146.15 | 150.19 | 145.71 | 147.17 | +1.11% | |
| 142.35 | 147.58 | 141.75 | 145.56 | +2.59% | |
| 144.50 | 145.34 | 141.45 | 141.88 | -1.75% | |
| 139.06 | 147.27 | 138.75 | 144.40 | +4.00% | |
| 139.31 | 141.23 | 138.56 | 138.85 | -0.24% | |
| 140.98 | 142.57 | 137.91 | 139.19 | -2.26% | |
| 141.39 | 143.62 | 140.14 | 142.41 | +1.33% | |
| 140.69 | 143.80 | 139.50 | 140.54 | -0.47% | |
| 139.64 | 141.54 | 138.71 | 141.20 | +1.61% | |
| 134.42 | 140.16 | 134.30 | 138.96 | +5.05% | |
| 132.33 | 132.72 | 128.83 | 132.28 | +1.08% | |
| 128.37 | 130.98 | 127.23 | 130.87 | +1.37% | |
| 130.22 | 132.25 | 128.39 | 129.10 | -1.71% | |
| 134.58 | 136.41 | 130.62 | 131.35 | -2.29% | |
| 133.69 | 136.40 | 133.30 | 134.43 | +0.67% | |
| 134.02 | 135.93 | 132.64 | 133.54 | -0.13% | |
| 136.01 | 137.24 | 133.19 | 133.72 | +0.10% | |
| 133.22 | 134.80 | 131.91 | 133.59 | -0.57% | |
| 136.24 | 136.60 | 131.84 | 134.35 | -2.55% | |
| 133.31 | 138.04 | 132.08 | 137.87 | +3.42% | |
| 134.50 | 135.75 | 132.77 | 133.31 | -0.88% | |
| 131.36 | 134.69 | 129.70 | 134.50 | +1.82% | |
| 132.54 | 134.58 | 131.93 | 132.10 | -0.44% | |
| 132.37 | 136.08 | 132.27 | 132.68 | +0.25% | |
| 134.76 | 136.11 | 131.73 | 132.35 | -1.42% | |
| 134.67 | 135.07 | 130.15 | 134.25 | -0.96% | |
| 131.40 | 136.46 | 128.20 | 135.55 | +3.35% | |
| 133.07 | 135.50 | 130.01 | 131.16 | -2.34% | |
| 133.50 | 137.26 | 132.35 | 134.30 | +1.09% | |
| 132.91 | 134.01 | 131.23 | 132.85 | -0.61% | |
| 133.00 | 134.66 | 132.61 | 133.67 | +0.53% | |
| 134.69 | 134.93 | 131.95 | 132.97 | -1.85% | |
| 137.58 | 138.52 | 134.30 | 135.48 | -1.15% | |
| 141.75 | 146.29 | 136.91 | 137.05 | -3.14% | |
| 138.13 | 146.97 | 137.25 | 141.49 | +0.73% | |
| 140.50 | 142.19 | 138.64 | 140.46 | +0.41% | |
| 141.61 | 143.90 | 138.95 | 139.88 | +0.11% | |
| 139.00 | 140.82 | 138.23 | 139.73 | +0.63% | |
| 142.71 | 143.52 | 138.50 | 138.86 | -1.98% | |
| 141.32 | 143.48 | 140.82 | 141.66 | +0.93% | |
| 142.00 | 142.00 | 138.64 | 140.36 | +0.06% | |
| 136.25 | 140.36 | 135.95 | 140.28 | +0.89% | |
| 140.93 | 141.70 | 138.24 | 139.04 | -1.43% | |
| 140.97 | 143.67 | 140.00 | 141.06 | -1.23% | |
| 140.17 | 142.99 | 138.66 | 142.82 | +0.67% | |
| 143.99 | 143.99 | 139.81 | 141.87 | -1.60% | |
| 146.48 | 147.25 | 142.75 | 144.18 | +1.07% | |
| 143.88 | 145.77 | 142.18 | 142.65 | -0.65% | |
| 141.00 | 143.87 | 140.34 | 143.59 | +1.44% | |
| 139.91 | 143.30 | 139.20 | 141.55 | +2.71% | |
| 138.87 | 139.95 | 136.91 | 137.81 | +0.22% | |
| 134.51 | 138.05 | 134.10 | 137.51 | +2.73% | |
| 130.50 | 134.66 | 130.47 | 133.85 | +2.71% | |
| 127.20 | 130.65 | 125.36 | 130.32 | +1.05% | |
| 128.87 | 130.54 | 124.84 | 128.96 | -0.15% | |
| 130.45 | 130.96 | 126.80 | 129.16 | -1.70% | |
| 130.99 | 134.26 | 130.49 | 131.40 | +5.15% | |
| 126.40 | 126.82 | 123.41 | 124.97 | -1.45% | |
| 124.30 | 127.25 | 124.28 | 126.81 | +1.49% | |
| 122.80 | 126.18 | 121.51 | 124.95 | -0.19% | |
| 126.39 | 127.50 | 122.87 | 125.19 | -0.86% | |
| 125.07 | 127.06 | 123.17 | 126.28 | +2.58% | |
| 123.90 | 126.06 | 122.84 | 123.10 | +0.19% | |
| 129.22 | 129.92 | 122.46 | 122.87 | -6.25% | |
| 131.89 | 134.83 | 130.38 | 131.06 | -0.57% | |
| 130.89 | 132.94 | 129.89 | 131.81 | +1.39% | |
| 132.20 | 132.20 | 128.42 | 130.00 | -1.95% | |
| 130.29 | 134.03 | 129.98 | 132.59 | +3.17% | |
| 130.03 | 130.71 | 127.70 | 128.52 | -1.74% | |
| 129.95 | 131.40 | 128.76 | 130.79 | -0.26% | |
| 131.20 | 134.00 | 130.99 | 131.13 | -0.62% | |
| 129.60 | 133.54 | 129.55 | 131.95 | +2.83% | |
| 127.28 | 129.24 | 126.91 | 128.32 | +1.60% | |
| 127.23 | 129.47 | 125.62 | 126.30 | -1.10% | |
| 132.45 | 133.24 | 126.12 | 127.70 | -4.27% | |
| 132.87 | 134.40 | 131.52 | 133.39 | +0.72% | |
| 132.81 | 134.58 | 130.08 | 132.44 | -1.19% | |
| 131.43 | 134.30 | 128.37 | 134.03 | +0.60% | |
| 133.89 | 133.90 | 130.98 | 133.23 | -1.93% | |
| 135.73 | 139.00 | 134.52 | 135.85 | +0.23% | |
| 133.24 | 137.94 | 133.16 | 135.54 | +1.88% | |
| 131.88 | 134.30 | 129.46 | 133.04 | -0.17% | |
| 129.50 | 134.46 | 128.59 | 133.26 | -1.37% | |
| 134.43 | 136.97 | 133.59 | 135.11 | -1.36% | |
| 132.20 | 137.48 | 132.20 | 136.97 | +3.75% | |
| 126.50 | 132.15 | 125.82 | 132.02 | +5.06% | |
| 124.02 | 127.70 | 123.77 | 125.66 | +2.20% | |
| 127.09 | 128.15 | 119.94 | 122.96 | -3.85% | |
| 125.29 | 128.00 | 124.08 | 127.89 | +1.65% | |
| 123.84 | 126.04 | 122.67 | 125.81 | +1.24% | |
| 124.18 | 126.02 | 122.50 | 124.27 | +0.03% | |
| 122.08 | 127.65 | 122.08 | 124.23 | +2.37% | |
| 126.47 | 127.01 | 119.66 | 121.35 | +4.65% | |
| 119.55 | 121.48 | 115.53 | 115.96 | -3.00% | |
| 120.96 | 122.35 | 118.13 | 119.55 | -0.64% | |
| 120.44 | 121.88 | 119.35 | 120.32 | -0.82% | |
| 121.81 | 122.49 | 120.25 | 121.31 | -0.71% | |
| 121.27 | 122.84 | 119.76 | 122.18 | +0.75% | |
| 124.24 | 125.00 | 120.79 | 121.27 | -2.68% | |
| 123.15 | 125.51 | 120.20 | 124.61 | +2.08% | |
| 130.24 | 131.06 | 120.10 | 122.08 | -7.03% | |
| 129.50 | 132.48 | 128.39 | 131.31 | +1.50% | |
| 130.97 | 131.56 | 129.06 | 129.37 | -1.82% | |
| 131.75 | 132.58 | 130.10 | 131.77 | +0.17% | |
| 132.54 | 134.12 | 131.51 | 131.55 | -0.51% | |
| 133.23 | 133.49 | 131.01 | 132.22 | -0.88% | |
| 132.49 | 134.51 | 131.18 | 133.39 | +0.94% | |
| 133.21 | 134.82 | 131.71 | 132.15 | -1.23% | |
| 134.32 | 137.21 | 133.51 | 133.80 | +0.16% | |
| 130.73 | 134.97 | 129.70 | 133.59 | +2.19% | |
| 127.83 | 132.04 | 127.83 | 130.73 | +0.05% | |
| 132.60 | 132.76 | 129.85 | 130.66 | -1.46% | |
| 134.54 | 135.50 | 131.93 | 132.60 | -0.14% | |
| 139.50 | 139.65 | 130.15 | 132.79 | -5.20% | |
| 138.14 | 140.19 | 136.50 | 140.07 | +1.13% | |
| 139.28 | 140.24 | 137.02 | 138.51 | -0.55% | |
| 140.01 | 141.40 | 137.91 | 139.27 | +0.44% | |
| 136.11 | 138.78 | 134.55 | 138.66 | +1.18% | |
| 137.65 | 139.55 | 136.83 | 137.04 | -0.71% | |
| 135.95 | 138.38 | 135.95 | 138.02 | +1.58% | |
| 133.10 | 137.96 | 132.64 | 135.87 | +2.15% | |
| 135.94 | 136.11 | 132.34 | 133.01 | -2.00% | |
| 136.62 | 137.58 | 135.57 | 135.72 | -0.87% | |
| 135.89 | 137.42 | 135.89 | 136.91 | +0.21% | |
| 136.50 | 137.16 | 136.16 | 136.62 | -0.15% | |
| 136.73 | 137.21 | 136.15 | 136.82 | +0.03% | |
| 136.01 | 137.99 | 135.81 | 136.78 | +0.21% | |
| 136.60 | 137.21 | 135.58 | 136.49 | -0.34% | |
| 136.09 | 138.52 | 135.95 | 136.95 | +1.23% | |
| 134.15 | 137.05 | 133.61 | 135.28 | +0.96% | |
| 133.30 | 135.41 | 132.96 | 133.99 | +0.16% | |
| 133.96 | 136.82 | 133.62 | 133.78 | +1.34% | |
| 132.03 | 133.05 | 131.17 | 132.01 | +0.15% | |
| 129.29 | 132.25 | 128.30 | 131.81 | +2.66% | |
| 128.93 | 130.60 | 128.19 | 128.39 | +0.30% | |
| 127.60 | 129.61 | 126.97 | 128.00 | +0.34% | |
| 125.45 | 128.83 | 124.46 | 127.57 | +1.74% | |
| 121.61 | 125.81 | 121.15 | 125.39 | +2.77% | |
| 124.22 | 124.22 | 120.92 | 122.01 | -1.86% | |
| 120.92 | 124.81 | 120.40 | 124.32 | +2.90% | |
| 120.15 | 121.00 | 119.22 | 120.82 | +0.57% | |
| 118.26 | 120.72 | 117.63 | 120.13 | +1.38% | |
| 118.65 | 120.09 | 117.37 | 118.50 | -0.25% | |
| 116.00 | 119.62 | 115.65 | 118.80 | +1.55% | |
| 116.76 | 117.79 | 116.40 | 116.99 | +0.21% | |
| 117.99 | 118.04 | 116.40 | 116.74 | -1.54% | |
| 114.47 | 119.24 | 114.47 | 118.56 | +3.63% | |
| 114.67 | 115.05 | 113.38 | 114.41 | +0.13% | |
| 112.17 | 115.69 | 111.84 | 114.26 | +2.44% | |
| 114.51 | 115.14 | 110.81 | 111.54 | -2.53% | |
| 115.50 | 115.91 | 114.08 | 114.44 | -0.85% | |
| 116.59 | 118.54 | 115.39 | 115.42 | -1.85% | |
| 120.74 | 121.33 | 116.70 | 117.60 | -3.62% | |
| 120.92 | 122.75 | 119.60 | 122.02 | +0.68% | |
| 121.51 | 123.40 | 121.00 | 121.19 | -0.41% | |
| 122.66 | 122.85 | 120.71 | 121.69 | -0.69% | |
| 120.28 | 123.46 | 120.00 | 122.53 | +1.94% | |
| 121.94 | 122.83 | 119.78 | 120.20 | -0.56% | |
| 125.50 | 125.76 | 117.15 | 120.88 | +0.29% | |
| 122.38 | 123.39 | 119.82 | 120.53 | -1.61% | |
| 122.00 | 124.09 | 121.60 | 122.50 | +0.12% | |
| 125.50 | 125.99 | 121.93 | 122.35 | -3.51% | |
| 126.46 | 127.33 | 124.62 | 126.80 | +0.21% | |
| 126.18 | 127.15 | 125.26 | 126.54 | +0.16% | |
| 125.47 | 128.28 | 125.26 | 126.34 | -0.11% | |
| 127.87 | 128.68 | 125.47 | 126.48 | -1.20% | |
| 129.59 | 130.05 | 127.67 | 128.01 | -0.82% | |
| 128.23 | 129.54 | 126.38 | 129.07 | +0.84% | |
| 127.65 | 129.06 | 127.35 | 127.99 | +0.50% | |
| 127.53 | 128.80 | 126.74 | 127.35 | -0.12% | |
| 128.52 | 128.97 | 127.31 | 127.50 | -0.82% | |
| 126.87 | 129.50 | 126.68 | 128.56 | +1.06% | |
| 126.11 | 128.50 | 125.79 | 127.21 | +1.03% | |
| 123.07 | 126.40 | 122.81 | 125.91 | +2.46% | |
| 124.26 | 126.97 | 122.05 | 122.89 | -1.10% | |
| 124.34 | 125.88 | 122.69 | 124.26 | +1.11% | |
| 117.69 | 124.47 | 117.69 | 122.89 | +3.39% | |
| 118.91 | 119.80 | 118.25 | 118.86 | +0.57% | |
| 120.30 | 120.58 | 116.32 | 118.19 | -1.63% | |
| 120.46 | 121.42 | 119.56 | 120.15 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ABNB chart for longer ranges.