Get the Stockscreener App
138.28
1.00%
-1.39
After Hours:
138.28
Airbnb Inc Stock (ABNB) Price History
The historical daily chart and data for Airbnb Inc stock (ABNB), show that the latest closing stock price as of November 27, 2024, is $138.28.
- Airbnb Inc all-time high stock price is $219.94, occurred on February 11, 2021.
- The lowest Airbnb Inc stock price recorded was $81.91 on December 28, 2022. Since then, Airbnb Inc's stock price has risen over 68.82% to $138.28 now.
- The 52-week high stock price for ABNB is $170.10, representing a 23.01% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for ABNB is $110.38, indicating a -20.18% decrease from the current share price, occurred on August 07, 2024.
- The closing price of Airbnb Inc (ABNB) stock in the beginning of 2023 was $172.84. The stock closed the year at $85.50, a loss of over -50.53% for the year.
The table below shows more information about ABNB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $140.4 | $137.7 | $2.73 | 2,599,240.0 | -1.00% |
| Nov 26, 2024 | $141.8 | $139.2 | $2.57 | 3,174,098.0 | -0.89% |
| Nov 25, 2024 | $141.0 | $137.8 | $3.25 | 6,846,623.0 | +2.61% |
| Nov 22, 2024 | $140.8 | $133.3 | $7.46 | 5,739,551.0 | +3.06% |
| Nov 21, 2024 | $134.9 | $132.6 | $2.37 | 4,003,205.0 | -1.47% |
| Nov 20, 2024 | $135.4 | $130.2 | $5.16 | 5,490,915.0 | +2.90% |
| Nov 19, 2024 | $132.0 | $129.9 | $2.09 | 4,792,664.0 | -0.57% |
| Nov 18, 2024 | $133.4 | $131.6 | $1.87 | 4,185,472.0 | -0.23% |
| Nov 15, 2024 | $134.5 | $131.3 | $3.22 | 4,693,115.0 | -1.53% |
| Nov 14, 2024 | $136.7 | $133.2 | $3.51 | 4,677,564.0 | +1.36% |
| Nov 13, 2024 | $135.1 | $131.3 | $3.80 | 4,871,966.0 | -0.33% |
| Nov 12, 2024 | $136.1 | $133.1 | $2.99 | 6,350,456.0 | -3.06% |
| Nov 11, 2024 | $139.2 | $135.1 | $4.04 | 6,049,631.0 | +2.07% |
| Nov 08, 2024 | $137.7 | $132.8 | $4.95 | 19,146,125.0 | -8.66% |
| Nov 07, 2024 | $148.6 | $141.7 | $6.94 | 11,143,799.0 | +4.58% |
| Nov 06, 2024 | $142.9 | $139.4 | $3.54 | 4,932,544.0 | +2.24% |
| Nov 05, 2024 | $140.9 | $137.1 | $3.80 | 4,648,936.0 | +0.69% |
| Nov 04, 2024 | $137.6 | $135.4 | $2.10 | 2,418,725.0 | +0.30% |
| Nov 01, 2024 | $136.9 | $133.8 | $3.07 | 2,739,361.0 | +1.24% |
| Oct 31, 2024 | $138.1 | $134.3 | $3.80 | 4,942,024.0 | -1.25% |
| Oct 30, 2024 | $138.7 | $136.3 | $2.35 | 2,919,207.0 | -0.93% |
| Oct 29, 2024 | $138.3 | $135.2 | $3.11 | 2,723,943.0 | +1.47% |
Airbnb Inc Stock (ABNB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Airbnb Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ABNB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Airbnb Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Airbnb Inc Stock (ABNB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $148.6 | $129.9 | $18.77 | 111,103,230.0 | +2.59% |
| Oct, 2024 | $138.7 | $123.6 | $15.08 | 69,144,669.0 | +6.29% |
| Sep, 2024 | $133.3 | $112.5 | $20.79 | 86,332,696.0 | +8.10% |
| Aug, 2024 | $139.8 | $110.4 | $29.40 | 133,513,426.0 | -15.94% |
| Jul, 2024 | $155.7 | $137.6 | $18.08 | 79,513,635.0 | -7.96% |
| Jun, 2024 | $152.9 | $143.7 | $9.20 | 70,988,830.0 | +4.62% |
| May, 2024 | $165.5 | $140.8 | $24.68 | 103,534,558.0 | -8.60% |
| Apr, 2024 | $166.7 | $153.8 | $12.98 | 66,559,018.0 | -3.87% |
| Mar, 2024 | $170.1 | $156.1 | $13.96 | 88,809,287.0 | +4.76% |
| Feb, 2024 | $160.0 | $141.2 | $18.76 | 122,709,740.0 | +9.25% |
| Jan, 2024 | $153.4 | $130.8 | $22.56 | 90,012,143.0 | +5.88% |
Airbnb Inc Stock (ABNB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $149.9 | $125.4 | $24.52 | 104,381,886.0 | +7.76% |
| Nov, 2023 | $131.6 | $114.1 | $17.52 | 124,054,323.0 | +6.81% |
| Oct, 2023 | $138.0 | $113.2 | $24.77 | 108,185,365.0 | -13.79% |
| Sep, 2023 | $151.2 | $130.8 | $20.35 | 207,913,157.0 | +4.30% |
| Aug, 2023 | $150.4 | $123.4 | $27.04 | 108,235,387.0 | -13.56% |
| Jul, 2023 | $154.9 | $126.1 | $28.89 | 104,552,188.0 | +18.75% |
| Jun, 2023 | $131.9 | $109.1 | $22.77 | 118,981,775.0 | +16.75% |
| May, 2023 | $129.0 | $103.5 | $25.41 | 185,007,693.0 | -8.27% |
| Apr, 2023 | $123.1 | $107.7 | $15.43 | 97,182,736.0 | -3.80% |
| Mar, 2023 | $130.8 | $111.5 | $19.34 | 111,116,493.0 | +0.91% |
| Feb, 2023 | $144.6 | $106.5 | $38.09 | 163,798,709.0 | +10.95% |
| Jan, 2023 | $117.1 | $84.30 | $32.82 | 105,774,943.0 | +29.95% |
Airbnb Inc Stock (ABNB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $102.8 | $81.91 | $20.85 | 117,913,043.0 | -16.29% |
| Nov, 2022 | $113.1 | $91.27 | $21.83 | 159,631,155.0 | -4.46% |
| Oct, 2022 | $120.7 | $102.2 | $18.53 | 105,810,779.0 | +1.78% |
| Sep, 2022 | $129.4 | $99.71 | $29.67 | 123,834,896.0 | -7.14% |
| Aug, 2022 | $127.1 | $107.5 | $19.61 | 148,937,028.0 | +1.93% |
| Jul, 2022 | $111.2 | $86.75 | $24.41 | 112,015,730.0 | +24.58% |
| Jun, 2022 | $125.5 | $86.71 | $38.80 | 165,384,905.0 | -26.30% |
| May, 2022 | $158.7 | $103.7 | $55.00 | 205,338,979.0 | -21.11% |
| Apr, 2022 | $179.1 | $150.4 | $28.65 | 83,821,961.0 | -10.80% |
| Mar, 2022 | $178.9 | $131.5 | $47.38 | 125,573,140.0 | +13.38% |
| Feb, 2022 | $191.7 | $141.2 | $50.55 | 146,575,924.0 | -1.61% |
| Jan, 2022 | $175.9 | $134.4 | $41.53 | 114,092,917.0 | -7.52% |
1.18%
1.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):