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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $161.15 | $179.13 | $157.80 | $164.39 | +2.33% | 73,065,595 |
| Sep 2026 | $182.53 | $187.36 | $149.00 | $160.65 | -12.32% | 104,887,586 |
| Aug 2026 | $153.34 | $193.45 | $148.65 | $183.22 | +20.92% | 119,822,680 |
| Jul 2026 | $145.00 | $156.50 | $135.72 | $151.52 | +5.88% | 73,563,881 |
| Jun 2026 | $133.31 | $150.19 | $127.23 | $143.10 | +7.34% | 84,632,113 |
| May 2026 | $141.32 | $146.97 | $128.20 | $133.31 | -5.02% | 82,692,221 |
| Apr 2026 | $126.39 | $147.25 | $121.51 | $140.36 | +11.15% | 67,867,919 |
| Mar 2026 | $129.50 | $139.00 | $122.46 | $126.28 | -6.54% | 83,672,129 |
| Feb 2026 | $129.50 | $137.48 | $115.53 | $135.11 | +4.44% | 117,955,043 |
| Jan 2026 | $135.94 | $141.40 | $127.83 | $129.37 | -4.68% | 81,183,935 |
| Dec 2025 | $116.00 | $138.52 | $115.65 | $135.72 | +16.01% | 96,383,740 |
| Nov 2025 | $126.46 | $127.33 | $110.81 | $116.99 | -7.55% | 110,832,277 |
| Oct 2025 | $120.85 | $130.05 | $116.32 | $126.54 | +4.22% | 99,749,901 |
| Sep 2025 | $128.42 | $129.23 | $119.76 | $121.42 | -6.98% | 104,544,049 |
| Aug 2025 | $130.04 | $132.16 | $117.28 | $130.53 | -1.42% | 119,565,695 |
| Jul 2025 | $132.23 | $143.30 | $132.12 | $132.41 | +0.05% | 74,295,152 |
| Jun 2025 | $128.85 | $143.88 | $127.04 | $132.34 | +2.59% | 97,794,216 |
| May 2025 | $121.92 | $139.84 | $120.13 | $129.00 | +5.81% | 133,140,073 |
| Apr 2025 | $119.67 | $125.99 | $99.88 | $121.92 | +2.06% | 130,507,957 |
| Mar 2025 | $140.34 | $144.75 | $115.68 | $119.46 | -13.98% | 113,713,130 |
| Feb 2025 | $129.19 | $163.93 | $127.52 | $138.87 | +5.87% | 119,166,039 |
| Jan 2025 | $131.87 | $138.10 | $125.64 | $131.17 | -0.18% | 81,320,533 |
| Dec 2024 | $136.01 | $140.38 | $127.23 | $131.41 | -3.45% | 92,330,453 |
| Nov 2024 | $133.96 | $148.64 | $129.87 | $136.11 | +0.98% | 117,446,662 |
| Oct 2024 | $127.35 | $138.66 | $123.58 | $134.79 | +6.29% | 71,386,378 |
| Sep 2024 | $116.40 | $133.34 | $112.55 | $126.81 | +8.10% | 88,048,199 |
| Aug 2024 | $139.70 | $139.78 | $110.38 | $117.31 | -15.94% | 136,894,277 |
| Jul 2024 | $152.20 | $155.66 | $137.58 | $139.56 | -7.96% | 81,209,318 |
| Jun 2024 | $145.74 | $152.93 | $143.73 | $151.63 | +4.62% | 72,989,391 |
| May 2024 | $157.58 | $165.50 | $140.82 | $144.93 | -8.60% | 104,860,112 |
| Apr 2024 | $166.43 | $166.74 | $153.77 | $158.57 | -3.87% | 67,985,654 |
| Mar 2024 | $157.23 | $170.10 | $156.14 | $164.96 | +4.76% | 89,008,187 |
| Feb 2024 | $144.80 | $160.00 | $141.24 | $157.47 | +9.25% | 124,282,796 |
| Jan 2024 | $134.43 | $153.38 | $130.82 | $144.14 | +5.88% | 90,400,064 |
| Dec 2023 | $125.50 | $149.92 | $125.40 | $136.14 | +7.76% | 104,668,266 |
| Nov 2023 | $118.25 | $131.62 | $114.10 | $126.34 | +6.81% | 124,295,317 |
| Oct 2023 | $136.55 | $138.00 | $113.24 | $118.29 | -13.79% | 108,401,748 |
| Sep 2023 | $133.70 | $151.16 | $130.80 | $137.21 | +4.30% | 208,485,650 |
| Aug 2023 | $149.62 | $150.42 | $123.38 | $131.55 | -13.56% | 108,585,954 |
| Jul 2023 | $129.28 | $154.95 | $126.06 | $152.19 | +18.75% | 104,762,391 |
| Jun 2023 | $109.84 | $131.88 | $109.11 | $128.16 | +16.75% | 120,963,448 |
| May 2023 | $119.26 | $128.96 | $103.55 | $109.77 | -8.27% | 187,547,528 |
| Apr 2023 | $123.00 | $123.09 | $107.66 | $119.67 | -3.80% | 97,177,920 |
| Mar 2023 | $122.38 | $130.85 | $111.51 | $124.40 | +0.91% | 111,132,717 |
| Feb 2023 | $111.11 | $144.63 | $106.54 | $123.28 | +10.95% | 163,767,198 |
| Jan 2023 | $87.39 | $117.12 | $84.30 | $111.11 | +29.95% | 105,781,865 |
| Dec 2022 | $101.49 | $102.76 | $81.91 | $85.50 | -16.29% | 117,913,041 |
| Nov 2022 | $110.97 | $113.10 | $91.27 | $102.14 | -4.46% | 159,631,571 |
| Oct 2022 | $105.49 | $120.71 | $102.18 | $106.91 | +1.78% | 105,821,778 |
| Sep 2022 | $111.10 | $129.38 | $99.71 | $105.04 | -7.14% | 123,835,551 |
| Aug 2022 | $110.00 | $127.09 | $107.48 | $113.12 | +1.93% | 149,007,091 |
| Jul 2022 | $89.09 | $111.16 | $86.75 | $110.98 | +24.58% | 115,460,410 |
| Jun 2022 | $121.05 | $125.51 | $86.71 | $89.08 | -26.30% | 169,944,464 |
| May 2022 | $153.21 | $158.74 | $103.74 | $120.87 | -21.11% | 206,019,283 |
| Apr 2022 | $173.06 | $179.09 | $150.44 | $153.21 | -10.80% | 83,849,861 |
| Mar 2022 | $150.53 | $178.88 | $131.50 | $171.76 | +13.38% | 125,629,340 |
| Feb 2022 | $155.35 | $191.73 | $141.18 | $151.49 | -1.61% | 146,575,930 |
| Jan 2022 | $165.30 | $175.90 | $134.37 | $153.97 | -7.52% | 114,687,306 |
| Dec 2021 | $174.01 | $187.50 | $149.44 | $166.49 | -3.51% | 132,230,408 |
| Nov 2021 | $170.50 | $212.58 | $167.04 | $172.54 | +1.10% | 171,058,936 |
| Oct 2021 | $170.31 | $176.75 | $160.63 | $170.66 | +1.73% | 67,084,066 |
| Sep 2021 | $154.84 | $176.96 | $154.29 | $167.75 | +8.23% | 125,459,693 |
| Aug 2021 | $143.85 | $163.06 | $141.50 | $154.99 | +7.62% | 152,570,117 |
| Jul 2021 | $154.50 | $157.41 | $130.31 | $144.01 | -5.96% | 119,056,523 |
| Jun 2021 | $143.89 | $154.80 | $141.04 | $153.14 | +9.07% | 196,299,191 |
| May 2021 | $173.19 | $173.44 | $129.71 | $140.40 | -18.71% | 233,009,267 |
| Apr 2021 | $192.50 | $194.48 | $164.12 | $172.71 | -8.10% | 69,671,582 |
| Mar 2021 | $195.82 | $215.49 | $161.90 | $187.94 | -8.92% | 134,295,110 |
| Feb 2021 | $187.48 | $219.94 | $175.00 | $206.35 | +12.37% | 98,552,259 |
| Jan 2021 | $150.99 | $216.00 | $137.00 | $183.63 | +25.09% | 142,195,251 |
| Dec 2020 | $146.00 | $174.97 | $121.50 | $146.80 | – | 231,765,712 |
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% |