Airbnb, Inc. (ABNB) stock
ABNBNasdaqServices-To Dwellings & Other BuildingsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 12/3034% above fair value
$164.39−2.06 (-1.24%)
Close on Oct 30, 2026Market cap $98.43BP/E 37.4Yield –
Price history
Airbnb share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$164.39
-1.24% on the day
52-week range
$110.81 – $193.45
-15.0% from the high
Change over 52 weeks
+30.1%
From $126.34 on Oct 30, 2025
Average volume
4.32M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $166.67 | $166.85 | $164.10 | $164.39 | -1.24% | 4,024,388 |
| Oct 29, 2026 | $167.19 | $168.53 | $165.76 | $166.45 | +0.24% | 2,561,536 |
| Oct 28, 2026 | $168.43 | $169.46 | $164.83 | $166.05 | -1.64% | 2,681,494 |
| Oct 27, 2026 | $171.32 | $171.55 | $167.27 | $168.82 | -1.30% | 3,084,577 |
| Oct 26, 2026 | $171.18 | $172.17 | $169.27 | $171.05 | -0.56% | 2,090,261 |
| Oct 23, 2026 | $173.87 | $174.49 | $171.50 | $172.01 | -2.13% | 2,536,531 |
| Oct 22, 2026 | $172.46 | $176.55 | $172.46 | $175.76 | +1.19% | 3,579,463 |
| Oct 21, 2026 | $175.94 | $177.58 | $173.20 | $173.69 | -1.84% | 3,273,214 |
| Oct 20, 2026 | $176.31 | $179.13 | $175.84 | $176.94 | +0.84% | 2,673,165 |
| Oct 19, 2026 | $174.54 | $175.82 | $172.48 | $175.46 | +1.01% | 2,907,284 |
| Oct 16, 2026 | $175.43 | $176.98 | $171.55 | $173.70 | -0.33% | 4,756,167 |
| Oct 15, 2026 | $168.01 | $174.85 | $167.07 | $174.28 | +4.32% | 5,436,072 |
| Oct 14, 2026 | $165.56 | $167.50 | $163.82 | $167.06 | +0.89% | 3,779,962 |
| Oct 13, 2026 | $163.12 | $165.92 | $162.72 | $165.58 | +1.27% | 2,385,839 |
| Oct 12, 2026 | $167.21 | $167.45 | $162.55 | $163.50 | -1.43% | 3,424,671 |
| Oct 9, 2026 | $162.94 | $166.08 | $162.16 | $165.87 | +1.62% | 2,038,176 |
| Oct 8, 2026 | $160.22 | $164.65 | $159.61 | $163.23 | +1.62% | 3,451,026 |
| Oct 7, 2026 | $159.21 | $161.57 | $158.66 | $160.63 | +0.15% | 2,540,290 |
| Oct 6, 2026 | $164.32 | $164.89 | $159.07 | $160.39 | -2.24% | 3,394,467 |
| Oct 5, 2026 | $162.84 | $164.86 | $161.85 | $164.07 | +1.01% | 4,161,417 |
| Oct 2, 2026 | $164.13 | $164.91 | $161.29 | $162.43 | +1.22% | 3,443,509 |
| Oct 1, 2026 | $161.15 | $161.75 | $157.80 | $160.47 | -0.11% | 4,842,086 |
| Sep 30, 2026 | $158.10 | $162.46 | $157.00 | $160.65 | +2.35% | 4,604,885 |
| Sep 29, 2026 | $156.10 | $158.40 | $153.70 | $156.96 | +0.56% | 4,396,012 |
| Sep 28, 2026 | $155.94 | $158.70 | $154.11 | $156.08 | -0.88% | 3,917,670 |
| Sep 25, 2026 | $152.18 | $158.64 | $151.18 | $157.47 | +4.02% | 5,479,672 |
| Sep 24, 2026 | $150.70 | $153.97 | $149.68 | $151.39 | +1.21% | 8,597,725 |
| Sep 23, 2026 | $159.52 | $160.20 | $149.00 | $149.58 | -7.56% | 13,684,340 |
| Sep 22, 2026 | $169.08 | $169.60 | $160.70 | $161.81 | -3.01% | 4,961,798 |
| Sep 21, 2026 | $166.56 | $167.97 | $164.70 | $166.84 | +0.37% | 3,301,798 |
| Sep 18, 2026 | $165.47 | $167.34 | $164.80 | $166.22 | +0.17% | 9,501,790 |
| Sep 17, 2026 | $169.31 | $169.31 | $165.00 | $165.93 | -0.94% | 3,177,201 |
| Sep 16, 2026 | $167.49 | $170.53 | $166.60 | $167.51 | -0.48% | 3,170,199 |
| Sep 15, 2026 | $168.88 | $169.77 | $166.63 | $168.32 | -1.37% | 2,425,271 |
| Sep 14, 2026 | $170.47 | $173.51 | $168.65 | $170.65 | +0.27% | 2,866,043 |
| Sep 11, 2026 | $170.03 | $170.43 | $167.65 | $170.19 | +1.52% | 2,801,157 |
| Sep 10, 2026 | $167.79 | $170.13 | $165.83 | $167.65 | -1.17% | 3,955,423 |
| Sep 9, 2026 | $172.98 | $174.40 | $168.90 | $169.63 | -2.81% | 4,895,972 |
| Sep 8, 2026 | $181.64 | $182.79 | $173.03 | $174.54 | -4.07% | 7,046,467 |
| Sep 4, 2026 | $183.15 | $184.51 | $181.16 | $181.94 | -1.79% | 3,408,787 |
| Sep 3, 2026 | $184.26 | $187.36 | $183.68 | $185.25 | +1.09% | 4,976,450 |
| Sep 2, 2026 | $183.28 | $183.56 | $180.16 | $183.26 | +0.39% | 3,412,343 |
| Sep 1, 2026 | $182.53 | $184.22 | $180.75 | $182.55 | -0.37% | 4,306,583 |
| Aug 31, 2026 | $188.22 | $189.33 | $181.84 | $183.22 | -3.28% | 7,601,774 |
| Aug 28, 2026 | $184.67 | $191.49 | $184.67 | $189.43 | +2.73% | 4,831,671 |
| Aug 27, 2026 | $187.86 | $188.72 | $184.05 | $184.40 | -1.95% | 4,793,691 |
| Aug 26, 2026 | $190.30 | $192.43 | $187.90 | $188.07 | -1.28% | 3,372,772 |
| Aug 25, 2026 | $190.13 | $191.36 | $189.03 | $190.50 | +0.15% | 4,504,981 |
| Aug 24, 2026 | $189.00 | $193.45 | $188.53 | $190.21 | +1.55% | 5,598,787 |
| Aug 21, 2026 | $187.14 | $188.60 | $184.31 | $187.30 | +1.24% | 4,246,257 |
| Aug 20, 2026 | $183.45 | $186.80 | $183.25 | $185.00 | -0.75% | 5,596,821 |
| Aug 19, 2026 | $185.00 | $189.20 | $183.58 | $186.39 | +1.71% | 4,868,017 |
| Aug 18, 2026 | $180.49 | $186.10 | $180.08 | $183.25 | +2.21% | 4,346,637 |
| Aug 17, 2026 | $184.06 | $184.14 | $178.84 | $179.29 | -2.59% | 3,942,358 |
| Aug 14, 2026 | $185.00 | $186.97 | $183.66 | $184.06 | -0.58% | 3,766,173 |
| Aug 13, 2026 | $180.90 | $185.33 | $179.60 | $185.13 | +2.80% | 5,139,906 |
| Aug 12, 2026 | $181.40 | $184.11 | $179.26 | $180.10 | -2.64% | 5,987,416 |
| Aug 11, 2026 | $179.49 | $187.12 | $178.45 | $184.98 | +0.15% | 8,025,660 |
| Aug 10, 2026 | $178.69 | $185.99 | $177.43 | $184.70 | +3.72% | 9,985,945 |
| Aug 7, 2026 | $164.70 | $178.48 | $163.45 | $178.07 | +17.43% | 15,914,960 |
| Aug 6, 2026 | $152.14 | $153.79 | $148.75 | $151.64 | -0.56% | 6,041,107 |
| Aug 5, 2026 | $153.91 | $155.25 | $150.86 | $152.49 | +1.71% | 4,079,580 |
| Aug 4, 2026 | $149.75 | $151.19 | $148.65 | $149.92 | -0.48% | 3,580,645 |
| Aug 3, 2026 | $153.34 | $154.56 | $150.02 | $150.64 | -0.58% | 3,597,522 |
| Jul 31, 2026 | $150.84 | $152.64 | $149.61 | $151.52 | -0.37% | 2,461,545 |
| Jul 30, 2026 | $151.50 | $152.21 | $149.58 | $152.08 | -0.61% | 3,056,066 |
| Jul 29, 2026 | $152.01 | $156.50 | $151.50 | $153.01 | -0.07% | 3,852,540 |
| Jul 28, 2026 | $148.83 | $153.19 | $148.09 | $153.11 | +4.26% | 6,846,162 |
| Jul 27, 2026 | $143.50 | $147.03 | $143.00 | $146.86 | +4.08% | 2,902,656 |
| Jul 24, 2026 | $138.24 | $142.70 | $138.16 | $141.10 | +2.57% | 2,414,881 |
| Jul 23, 2026 | $137.58 | $138.25 | $135.72 | $137.57 | -1.77% | 3,482,681 |
| Jul 22, 2026 | $144.10 | $144.47 | $139.69 | $140.05 | -2.81% | 2,635,648 |
| Jul 21, 2026 | $144.78 | $145.62 | $143.01 | $144.10 | -0.58% | 2,343,571 |
| Jul 20, 2026 | $146.80 | $146.80 | $144.33 | $144.94 | -0.71% | 3,031,186 |
| Jul 17, 2026 | $146.79 | $147.84 | $145.11 | $145.98 | -1.23% | 5,483,534 |
| Jul 16, 2026 | $149.71 | $150.88 | $147.12 | $147.80 | -0.39% | 3,113,339 |
| Jul 15, 2026 | $147.18 | $150.75 | $147.09 | $148.38 | +1.26% | 3,728,680 |
| Jul 14, 2026 | $145.17 | $147.51 | $144.17 | $146.54 | +0.14% | 3,085,361 |
| Jul 13, 2026 | $148.89 | $149.96 | $143.79 | $146.33 | -1.54% | 4,396,813 |
| Jul 10, 2026 | $147.02 | $149.30 | $147.02 | $148.62 | +1.18% | 2,635,916 |
| Jul 9, 2026 | $141.26 | $147.27 | $141.25 | $146.89 | +2.76% | 3,467,876 |
| Jul 8, 2026 | $147.15 | $147.18 | $141.24 | $142.95 | -3.93% | 2,969,101 |
| Jul 7, 2026 | $149.45 | $150.02 | $148.08 | $148.80 | +0.78% | 2,283,724 |
| Jul 6, 2026 | $149.12 | $149.80 | $147.23 | $147.65 | -0.86% | 2,574,734 |
| Jul 2, 2026 | $146.50 | $150.07 | $146.50 | $148.93 | +1.10% | 3,496,652 |
| Jul 1, 2026 | $145.00 | $148.75 | $143.92 | $147.31 | +2.94% | 3,301,215 |
| Jun 30, 2026 | $147.29 | $147.81 | $142.37 | $143.10 | -2.77% | 3,232,019 |
| Jun 29, 2026 | $146.15 | $150.19 | $145.71 | $147.17 | +1.11% | 5,071,708 |
| Jun 26, 2026 | $142.35 | $147.58 | $141.75 | $145.56 | +2.59% | 6,088,978 |
| Jun 25, 2026 | $144.50 | $145.34 | $141.45 | $141.88 | -1.75% | 3,033,293 |
| Jun 24, 2026 | $139.06 | $147.27 | $138.75 | $144.40 | +4.00% | 4,050,600 |
| Jun 23, 2026 | $139.31 | $141.23 | $138.56 | $138.85 | -0.24% | 3,428,889 |
| Jun 22, 2026 | $140.98 | $142.57 | $137.91 | $139.19 | -2.26% | 4,255,749 |
| Jun 18, 2026 | $141.39 | $143.62 | $140.14 | $142.41 | +1.33% | 7,413,230 |
| Jun 17, 2026 | $140.69 | $143.80 | $139.50 | $140.54 | -0.47% | 3,437,959 |
| Jun 16, 2026 | $139.64 | $141.54 | $138.71 | $141.20 | +1.61% | 3,672,481 |
| Jun 15, 2026 | $134.42 | $140.16 | $134.30 | $138.96 | +5.05% | 4,695,230 |
| Jun 12, 2026 | $132.33 | $132.72 | $128.83 | $132.28 | +1.08% | 2,616,274 |
| Jun 11, 2026 | $128.37 | $130.98 | $127.23 | $130.87 | +1.37% | 3,955,233 |
| Jun 10, 2026 | $130.22 | $132.25 | $128.39 | $129.10 | -1.71% | 3,684,154 |
| Jun 9, 2026 | $134.58 | $136.41 | $130.62 | $131.35 | -2.29% | 3,492,442 |
| Jun 8, 2026 | $133.69 | $136.40 | $133.30 | $134.43 | +0.67% | 3,278,041 |
| Jun 5, 2026 | $134.02 | $135.93 | $132.64 | $133.54 | -0.13% | 4,044,942 |
| Jun 4, 2026 | $136.01 | $137.24 | $133.19 | $133.72 | +0.10% | 3,719,663 |
| Jun 3, 2026 | $133.22 | $134.80 | $131.91 | $133.59 | -0.57% | 3,607,553 |
| Jun 2, 2026 | $136.24 | $136.60 | $131.84 | $134.35 | -2.55% | 3,499,364 |
| Jun 1, 2026 | $133.31 | $138.04 | $132.08 | $137.87 | +3.42% | 4,354,311 |
| May 29, 2026 | $134.50 | $135.75 | $132.77 | $133.31 | -0.88% | 4,207,350 |
| May 28, 2026 | $131.36 | $134.69 | $129.70 | $134.50 | +1.82% | 3,934,769 |
| May 27, 2026 | $132.54 | $134.58 | $131.93 | $132.10 | -0.44% | 3,094,887 |
| May 26, 2026 | $132.37 | $136.08 | $132.27 | $132.68 | +0.25% | 3,331,674 |
| May 22, 2026 | $134.76 | $136.11 | $131.73 | $132.35 | -1.42% | 3,097,906 |
| May 21, 2026 | $134.67 | $135.07 | $130.15 | $134.25 | -0.96% | 4,173,979 |
| May 20, 2026 | $131.40 | $136.46 | $128.20 | $135.55 | +3.35% | 6,548,459 |
| May 19, 2026 | $133.07 | $135.50 | $130.01 | $131.16 | -2.34% | 3,795,679 |
| May 18, 2026 | $133.50 | $137.26 | $132.35 | $134.30 | +1.09% | 3,739,508 |
| May 15, 2026 | $132.91 | $134.01 | $131.23 | $132.85 | -0.61% | 2,800,395 |
| May 14, 2026 | $133.00 | $134.66 | $132.61 | $133.67 | +0.53% | 2,656,233 |
| May 13, 2026 | $134.69 | $134.93 | $131.95 | $132.97 | -1.85% | 3,440,911 |
| May 12, 2026 | $137.58 | $138.52 | $134.30 | $135.48 | -1.15% | 4,419,932 |
| May 11, 2026 | $141.75 | $146.29 | $136.91 | $137.05 | -3.14% | 5,172,812 |
| May 8, 2026 | $138.13 | $146.97 | $137.25 | $141.49 | +0.73% | 7,842,947 |
| May 7, 2026 | $140.50 | $142.19 | $138.64 | $140.46 | +0.41% | 7,248,337 |
| May 6, 2026 | $141.61 | $143.90 | $138.95 | $139.88 | +0.11% | 4,379,791 |
| May 5, 2026 | $139.00 | $140.82 | $138.23 | $139.73 | +0.63% | 3,117,989 |
| May 4, 2026 | $142.71 | $143.52 | $138.50 | $138.86 | -1.98% | 3,160,350 |
| May 1, 2026 | $141.32 | $143.48 | $140.82 | $141.66 | +0.93% | 2,528,313 |
| Apr 30, 2026 | $142.00 | $142.00 | $138.64 | $140.36 | +0.06% | 2,857,632 |
| Apr 29, 2026 | $136.25 | $140.36 | $135.95 | $140.28 | +0.89% | 3,486,641 |
| Apr 28, 2026 | $140.93 | $141.70 | $138.24 | $139.04 | -1.43% | 4,225,585 |
| Apr 27, 2026 | $140.97 | $143.67 | $140.00 | $141.06 | -1.23% | 2,252,024 |
| Apr 24, 2026 | $140.17 | $142.99 | $138.66 | $142.82 | +0.67% | 2,705,668 |
| Apr 23, 2026 | $143.99 | $143.99 | $139.81 | $141.87 | -1.60% | 3,189,333 |
| Apr 22, 2026 | $146.48 | $147.25 | $142.75 | $144.18 | +1.07% | 4,081,778 |
| Apr 21, 2026 | $143.88 | $145.77 | $142.18 | $142.65 | -0.65% | 3,310,401 |
| Apr 20, 2026 | $141.00 | $143.87 | $140.34 | $143.59 | +1.44% | 2,768,678 |
| Apr 17, 2026 | $139.91 | $143.30 | $139.20 | $141.55 | +2.71% | 4,056,791 |
| Apr 16, 2026 | $138.87 | $139.95 | $136.91 | $137.81 | +0.22% | 2,692,580 |
| Apr 15, 2026 | $134.51 | $138.05 | $134.10 | $137.51 | +2.73% | 3,562,351 |
| Apr 14, 2026 | $130.50 | $134.66 | $130.47 | $133.85 | +2.71% | 3,113,508 |
| Apr 13, 2026 | $127.20 | $130.65 | $125.36 | $130.32 | +1.05% | 3,256,972 |
| Apr 10, 2026 | $128.87 | $130.54 | $124.84 | $128.96 | -0.15% | 3,572,699 |
| Apr 9, 2026 | $130.45 | $130.96 | $126.80 | $129.16 | -1.70% | 3,653,657 |
| Apr 8, 2026 | $130.99 | $134.26 | $130.49 | $131.40 | +5.15% | 3,797,224 |
| Apr 7, 2026 | $126.40 | $126.82 | $123.41 | $124.97 | -1.45% | 2,735,296 |
| Apr 6, 2026 | $124.30 | $127.25 | $124.28 | $126.81 | +1.49% | 2,527,902 |
| Apr 2, 2026 | $122.80 | $126.18 | $121.51 | $124.95 | -0.19% | 3,094,935 |
| Apr 1, 2026 | $126.39 | $127.50 | $122.87 | $125.19 | -0.86% | 2,926,264 |
| Mar 31, 2026 | $125.07 | $127.06 | $123.17 | $126.28 | +2.58% | 3,644,160 |
| Mar 30, 2026 | $123.90 | $126.06 | $122.84 | $123.10 | +0.19% | 3,022,691 |
| Mar 27, 2026 | $129.22 | $129.92 | $122.46 | $122.87 | -6.25% | 4,207,196 |
| Mar 26, 2026 | $131.89 | $134.83 | $130.38 | $131.06 | -0.57% | 3,353,316 |
| Mar 25, 2026 | $130.89 | $132.94 | $129.89 | $131.81 | +1.39% | 2,732,193 |
| Mar 24, 2026 | $132.20 | $132.20 | $128.42 | $130.00 | -1.95% | 3,167,629 |
| Mar 23, 2026 | $130.29 | $134.03 | $129.98 | $132.59 | +3.17% | 3,568,357 |
| Mar 20, 2026 | $130.03 | $130.71 | $127.70 | $128.52 | -1.74% | 7,047,906 |
| Mar 19, 2026 | $129.95 | $131.40 | $128.76 | $130.79 | -0.26% | 3,541,679 |
| Mar 18, 2026 | $131.20 | $134.00 | $130.99 | $131.13 | -0.62% | 3,072,008 |
| Mar 17, 2026 | $129.60 | $133.54 | $129.55 | $131.95 | +2.83% | 2,811,963 |
| Mar 16, 2026 | $127.28 | $129.24 | $126.91 | $128.32 | +1.60% | 3,049,270 |
| Mar 13, 2026 | $127.23 | $129.47 | $125.62 | $126.30 | -1.10% | 3,001,002 |
| Mar 12, 2026 | $132.45 | $133.24 | $126.12 | $127.70 | -4.27% | 4,474,216 |
| Mar 11, 2026 | $132.87 | $134.40 | $131.52 | $133.39 | +0.72% | 2,171,821 |
| Mar 10, 2026 | $132.81 | $134.58 | $130.08 | $132.44 | -1.19% | 3,631,402 |
| Mar 9, 2026 | $131.43 | $134.30 | $128.37 | $134.03 | +0.60% | 3,920,479 |
| Mar 6, 2026 | $133.89 | $133.90 | $130.98 | $133.23 | -1.93% | 4,600,495 |
| Mar 5, 2026 | $135.73 | $139.00 | $134.52 | $135.85 | +0.23% | 5,522,165 |
| Mar 4, 2026 | $133.24 | $137.94 | $133.16 | $135.54 | +1.88% | 4,252,523 |
| Mar 3, 2026 | $131.88 | $134.30 | $129.46 | $133.04 | -0.17% | 4,059,636 |
| Mar 2, 2026 | $129.50 | $134.46 | $128.59 | $133.26 | -1.37% | 4,820,022 |
| Feb 27, 2026 | $134.43 | $136.97 | $133.59 | $135.11 | -1.36% | 6,498,546 |
| Feb 26, 2026 | $132.20 | $137.48 | $132.20 | $136.97 | +3.75% | 7,279,628 |
| Feb 25, 2026 | $126.50 | $132.15 | $125.82 | $132.02 | +5.06% | 7,253,347 |
| Feb 24, 2026 | $124.02 | $127.70 | $123.77 | $125.66 | +2.20% | 4,695,980 |
| Feb 23, 2026 | $127.09 | $128.15 | $119.94 | $122.96 | -3.85% | 6,016,476 |
| Feb 20, 2026 | $125.29 | $128.00 | $124.08 | $127.89 | +1.65% | 6,475,512 |
| Feb 19, 2026 | $123.84 | $126.04 | $122.67 | $125.81 | +1.24% | 6,228,942 |
| Feb 18, 2026 | $124.18 | $126.02 | $122.50 | $124.27 | +0.03% | 4,518,888 |
| Feb 17, 2026 | $122.08 | $127.65 | $122.08 | $124.23 | +2.37% | 6,695,428 |
| Feb 13, 2026 | $126.47 | $127.01 | $119.66 | $121.35 | +4.65% | 11,008,600 |
| Feb 12, 2026 | $119.55 | $121.48 | $115.53 | $115.96 | -3.00% | 10,090,660 |
| Feb 11, 2026 | $120.96 | $122.35 | $118.13 | $119.55 | -0.64% | 5,842,371 |
| Feb 10, 2026 | $120.44 | $121.88 | $119.35 | $120.32 | -0.82% | 5,512,685 |
| Feb 9, 2026 | $121.81 | $122.49 | $120.25 | $121.31 | -0.71% | 4,915,178 |
| Feb 6, 2026 | $121.27 | $122.84 | $119.76 | $122.18 | +0.75% | 5,352,847 |
| Feb 5, 2026 | $124.24 | $125.00 | $120.79 | $121.27 | -2.68% | 4,057,778 |
| Feb 4, 2026 | $123.15 | $125.51 | $120.20 | $124.61 | +2.08% | 5,457,057 |
| Feb 3, 2026 | $130.24 | $131.06 | $120.10 | $122.08 | -7.03% | 6,834,497 |
| Feb 2, 2026 | $129.50 | $132.48 | $128.39 | $131.31 | +1.50% | 3,220,623 |
| Jan 30, 2026 | $130.97 | $131.56 | $129.06 | $129.37 | -1.82% | 3,505,684 |
| Jan 29, 2026 | $131.75 | $132.58 | $130.10 | $131.77 | +0.17% | 4,251,647 |
| Jan 28, 2026 | $132.54 | $134.12 | $131.51 | $131.55 | -0.51% | 2,264,162 |
| Jan 27, 2026 | $133.23 | $133.49 | $131.01 | $132.22 | -0.88% | 2,530,618 |
| Jan 26, 2026 | $132.49 | $134.51 | $131.18 | $133.39 | +0.94% | 3,649,200 |
| Jan 23, 2026 | $133.21 | $134.82 | $131.71 | $132.15 | -1.23% | 4,302,887 |
| Jan 22, 2026 | $134.32 | $137.21 | $133.51 | $133.80 | +0.16% | 3,577,461 |
| Jan 21, 2026 | $130.73 | $134.97 | $129.70 | $133.59 | +2.19% | 4,645,938 |
| Jan 20, 2026 | $127.83 | $132.04 | $127.83 | $130.73 | +0.05% | 4,500,923 |
| Jan 16, 2026 | $132.60 | $132.76 | $129.85 | $130.66 | -1.46% | 5,061,957 |
| Jan 15, 2026 | $134.54 | $135.50 | $131.93 | $132.60 | -0.14% | 4,662,441 |
| Jan 14, 2026 | $139.50 | $139.65 | $130.15 | $132.79 | -5.20% | 7,681,559 |
| Jan 13, 2026 | $138.14 | $140.19 | $136.50 | $140.07 | +1.13% | 4,109,111 |
| Jan 12, 2026 | $139.28 | $140.24 | $137.02 | $138.51 | -0.55% | 3,371,083 |
| Jan 9, 2026 | $140.01 | $141.40 | $137.91 | $139.27 | +0.44% | 4,578,134 |
| Jan 8, 2026 | $136.11 | $138.78 | $134.55 | $138.66 | +1.18% | 3,593,052 |
| Jan 7, 2026 | $137.65 | $139.55 | $136.83 | $137.04 | -0.71% | 3,585,125 |
| Jan 6, 2026 | $135.95 | $138.38 | $135.95 | $138.02 | +1.58% | 3,112,977 |
| Jan 5, 2026 | $133.10 | $137.96 | $132.64 | $135.87 | +2.15% | 4,336,138 |
| Jan 2, 2026 | $135.94 | $136.11 | $132.34 | $133.01 | -2.00% | 3,863,838 |
| Dec 31, 2025 | $136.62 | $137.58 | $135.57 | $135.72 | -0.87% | 2,188,111 |
| Dec 30, 2025 | $135.89 | $137.42 | $135.89 | $136.91 | +0.21% | 2,406,200 |
| Dec 29, 2025 | $136.50 | $137.16 | $136.16 | $136.62 | -0.15% | 2,773,301 |
| Dec 26, 2025 | $136.73 | $137.21 | $136.15 | $136.82 | +0.03% | 1,776,009 |
| Dec 24, 2025 | $136.01 | $137.99 | $135.81 | $136.78 | +0.21% | 1,457,175 |
| Dec 23, 2025 | $136.60 | $137.21 | $135.58 | $136.49 | -0.34% | 3,464,822 |
| Dec 22, 2025 | $136.09 | $138.52 | $135.95 | $136.95 | +1.23% | 5,568,207 |
| Dec 19, 2025 | $134.15 | $137.05 | $133.61 | $135.28 | +0.96% | 10,530,750 |
| Dec 18, 2025 | $133.30 | $135.41 | $132.96 | $133.99 | +0.16% | 4,257,799 |
| Dec 17, 2025 | $133.96 | $136.82 | $133.62 | $133.78 | +1.34% | 6,158,389 |
| Dec 16, 2025 | $132.03 | $133.05 | $131.17 | $132.01 | +0.15% | 4,390,926 |
| Dec 15, 2025 | $129.29 | $132.25 | $128.30 | $131.81 | +2.66% | 5,518,099 |
| Dec 12, 2025 | $128.93 | $130.60 | $128.19 | $128.39 | +0.30% | 3,581,154 |
| Dec 11, 2025 | $127.60 | $129.61 | $126.97 | $128.00 | +0.34% | 5,075,704 |
| Dec 10, 2025 | $125.45 | $128.83 | $124.46 | $127.57 | +1.74% | 4,731,221 |
| Dec 9, 2025 | $121.61 | $125.81 | $121.15 | $125.39 | +2.77% | 3,609,041 |
| Dec 8, 2025 | $124.22 | $124.22 | $120.92 | $122.01 | -1.86% | 4,030,344 |
| Dec 5, 2025 | $120.92 | $124.81 | $120.40 | $124.32 | +2.90% | 3,962,329 |
| Dec 4, 2025 | $120.15 | $121.00 | $119.22 | $120.82 | +0.57% | 4,024,055 |
| Dec 3, 2025 | $118.26 | $120.72 | $117.63 | $120.13 | +1.38% | 5,485,468 |
| Dec 2, 2025 | $118.65 | $120.09 | $117.37 | $118.50 | -0.25% | 6,681,480 |
| Dec 1, 2025 | $116.00 | $119.62 | $115.65 | $118.80 | +1.55% | 4,713,156 |
| Nov 28, 2025 | $116.76 | $117.79 | $116.40 | $116.99 | +0.21% | 2,522,283 |
| Nov 26, 2025 | $117.99 | $118.04 | $116.40 | $116.74 | -1.54% | 5,112,234 |
| Nov 25, 2025 | $114.47 | $119.24 | $114.47 | $118.56 | +3.63% | 7,731,122 |
| Nov 24, 2025 | $114.67 | $115.05 | $113.38 | $114.41 | +0.13% | 6,476,412 |
| Nov 21, 2025 | $112.17 | $115.69 | $111.84 | $114.26 | +2.44% | 6,866,157 |
| Nov 20, 2025 | $114.51 | $115.14 | $110.81 | $111.54 | -2.53% | 7,206,680 |
| Nov 19, 2025 | $115.50 | $115.91 | $114.08 | $114.44 | -0.85% | 4,516,081 |
| Nov 18, 2025 | $116.59 | $118.54 | $115.39 | $115.42 | -1.85% | 5,547,169 |
| Nov 17, 2025 | $120.74 | $121.33 | $116.70 | $117.60 | -3.62% | 5,187,054 |
| Nov 14, 2025 | $120.92 | $122.75 | $119.60 | $122.02 | +0.68% | 4,119,734 |
| Nov 13, 2025 | $121.51 | $123.40 | $121.00 | $121.19 | -0.41% | 3,715,970 |
| Nov 12, 2025 | $122.66 | $122.85 | $120.71 | $121.69 | -0.69% | 3,713,821 |
| Nov 11, 2025 | $120.28 | $123.46 | $120.00 | $122.53 | +1.94% | 4,425,011 |
| Nov 10, 2025 | $121.94 | $122.83 | $119.78 | $120.20 | -0.56% | 7,481,669 |
| Nov 7, 2025 | $125.50 | $125.76 | $117.15 | $120.88 | +0.29% | 11,755,950 |
| Nov 6, 2025 | $122.38 | $123.39 | $119.82 | $120.53 | -1.61% | 9,853,439 |
| Nov 5, 2025 | $122.00 | $124.09 | $121.60 | $122.50 | +0.12% | 4,580,421 |
| Nov 4, 2025 | $125.50 | $125.99 | $121.93 | $122.35 | -3.51% | 5,967,308 |
| Nov 3, 2025 | $126.46 | $127.33 | $124.62 | $126.80 | +0.21% | 4,053,762 |
| Oct 31, 2025 | $126.18 | $127.15 | $125.26 | $126.54 | +0.16% | 3,481,550 |
| Oct 30, 2025 | $125.47 | $128.28 | $125.26 | $126.34 | -0.11% | 4,013,366 |
| Oct 29, 2025 | $127.87 | $128.68 | $125.47 | $126.48 | -1.20% | 5,102,906 |
| Oct 28, 2025 | $129.59 | $130.05 | $127.67 | $128.01 | -0.82% | 4,463,174 |
| Oct 27, 2025 | $128.23 | $129.54 | $126.38 | $129.07 | +0.84% | 3,838,994 |
| Oct 24, 2025 | $127.65 | $129.06 | $127.35 | $127.99 | +0.50% | 3,344,365 |
| Oct 23, 2025 | $127.53 | $128.80 | $126.74 | $127.35 | -0.12% | 3,239,443 |
| Oct 22, 2025 | $128.52 | $128.97 | $127.31 | $127.50 | -0.82% | 3,292,727 |
| Oct 21, 2025 | $126.87 | $129.50 | $126.68 | $128.56 | +1.06% | 3,331,492 |
| Oct 20, 2025 | $126.11 | $128.50 | $125.79 | $127.21 | – | 3,977,111 |
Seasonality
ABNB return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.1% | 6.9% | -1.7% | -2.2% | -9.3% | 2.3% | 5.9% | -0.1% | -1.0% | 0.4% | -0.6% | 0.1% |
| Months up | 3 of 6 | 5 of 6 | 3 of 6 | 2 of 6 | 1 of 6 | 5 of 6 | 4 of 6 | 3 of 6 | 3 of 6 | 5 of 6 | 3 of 5 | 2 of 5 |
| 2026 | -4.7% | 4.4% | -6.5% | 11.1% | -5.0% | 7.3% | 5.9% | 20.9% | -12.3% | 2.3% | ||
| 2025 | -0.2% | 5.9% | -14.0% | 2.1% | 5.8% | 2.6% | 0.1% | -1.4% | -7.0% | 4.2% | -7.5% | 16.0% |
| 2024 | 5.9% | 9.2% | 4.8% | -3.9% | -8.6% | 4.6% | -8.0% | -15.9% | 8.1% | 6.3% | 1.0% | -3.5% |
| 2023 | 30.0% | 11.0% | 0.9% | -3.8% | -8.3% | 16.8% | 18.8% | -13.6% | 4.3% | -13.8% | 6.8% | 7.8% |
| 2022 | -7.5% | -1.6% | 13.4% | -10.8% | -21.1% | -26.3% | 24.6% | 1.9% | -7.1% | 1.8% | -4.5% | -16.3% |
| 2021 | 25.1% | 12.4% | -8.9% | -8.1% | -18.7% | 9.1% | -6.0% | 7.6% | 8.2% | 1.7% | 1.1% | -3.5% |