Airbnb, Inc. (ABNB) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +10.8%
- 3M
- +19.1%
- YTD
- +11.9%
- 1Y
- +8.6%
- 3Y
- +4.5%
- 5Y
- +0.7%
Loading 10-year price history...
ABNB Historical Performance
ABNB Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +1.4%
- 2021 annual price return
- +19.6%
- 2022 annual price return
- -50.5%
- 2023 annual price return
- +60.4%
- 2024 annual price return
- -2.3%
- 2025 annual price return
- +3.2%
- 2026 annual price return
- +1.6%
ABNB Stock Price Trajectory (2020–2026)
As of July 8, 2026, Airbnb, Inc. (ABNB) trades at $148.80, representing a +8.6% return over the past year. The stock has delivered a +3.5% total return over five years (+0.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $219.94 on February 11, 2021. From this peak, ABNB has corrected -32.3%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers BKNG (-21.8% 1Y), EXPE (+51.8% 1Y), and TRIP (-20.1% 1Y), ABNB has underperformed the peer group average. Compare ABNB vs BKNG →
ABNB Historical Price Data · from 2020
Rows 1–50 of 1,398| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 149.45 | 150.02 | 148.11 | 148.80 | 2.24M | +0.78% |
| 2026-07-06 | 149.12 | 149.80 | 147.24 | 147.65 | 2.51M | -0.86% |
| 2026-07-02 | 148.06 | 150.07 | 146.50 | 148.93 | 3.42M | +1.10% |
| 2026-07-01 | 144.66 | 148.71 | 143.92 | 147.31 | 3.22M | +2.94% |
| 2026-06-30 | 146.78 | 147.78 | 142.37 | 143.10 | 2.88M | -2.77% |
| 2026-06-29 | 146.80 | 150.19 | 145.71 | 147.17 | 4.14M | +1.11% |
| 2026-06-26 | 142.35 | 147.58 | 141.75 | 145.56 | 0 | +2.59% |
| 2026-06-25 | 144.73 | 145.34 | 141.45 | 141.88 | 2.68M | -1.75% |
| 2026-06-24 | 139.06 | 147.27 | 138.75 | 144.40 | 4.01M | +4.00% |
| 2026-06-23 | 139.92 | 141.22 | 138.56 | 138.85 | 3.10M | -0.24% |
| 2026-06-22 | 140.81 | 142.57 | 137.86 | 139.19 | 3.22M | -2.26% |
| 2026-06-18 | 141.00 | 143.62 | 140.14 | 142.41 | 5.77M | +1.33% |
| 2026-06-17 | 140.69 | 143.80 | 139.50 | 140.54 | 3.30M | -0.47% |
| 2026-06-16 | 139.64 | 141.54 | 138.71 | 141.20 | 3.61M | +1.61% |
| 2026-06-15 | 134.43 | 140.16 | 134.30 | 138.96 | 4.49M | +5.05% |
| 2026-06-12 | 131.56 | 132.72 | 128.82 | 132.28 | 2.54M | +1.08% |
| 2026-06-11 | 128.37 | 130.98 | 127.30 | 130.87 | 3.46M | +1.37% |
| 2026-06-10 | 130.29 | 132.25 | 128.39 | 129.10 | 3.50M | -1.71% |
| 2026-06-09 | 134.58 | 136.41 | 130.62 | 131.35 | 3.19M | -2.20% |
| 2026-06-08 | 133.69 | 136.40 | 133.30 | 134.31 | 3.04M | +0.58% |
| 2026-06-05 | 133.73 | 135.90 | 132.63 | 133.54 | 3.93M | -0.13% |
| 2026-06-04 | 136.01 | 137.24 | 133.19 | 133.72 | 3.68M | +0.10% |
| 2026-06-03 | 133.37 | 134.80 | 131.91 | 133.59 | 3.59M | -0.57% |
| 2026-06-02 | 136.24 | 136.60 | 131.84 | 134.35 | 3.47M | -2.55% |
| 2026-06-01 | 133.31 | 138.04 | 132.07 | 137.87 | 4.31M | +3.42% |
| 2026-05-29 | 134.25 | 135.75 | 132.77 | 133.31 | 3.72M | -0.88% |
| 2026-05-28 | 131.36 | 134.69 | 129.70 | 134.50 | 3.82M | +1.82% |
| 2026-05-27 | 132.68 | 134.57 | 131.93 | 132.10 | 3.01M | -0.44% |
| 2026-05-26 | 132.37 | 136.08 | 132.26 | 132.68 | 3.33M | +0.25% |
| 2026-05-22 | 134.79 | 136.11 | 132.33 | 132.35 | 3.02M | -1.42% |
| 2026-05-21 | 134.53 | 135.07 | 130.15 | 134.25 | 4.07M | -0.96% |
| 2026-05-20 | 131.46 | 136.46 | 128.20 | 135.55 | 6.49M | +3.35% |
| 2026-05-19 | 133.18 | 135.50 | 130.01 | 131.16 | 3.64M | -2.34% |
| 2026-05-18 | 133.50 | 137.26 | 132.35 | 134.30 | 3.64M | +1.09% |
| 2026-05-15 | 132.82 | 134.01 | 131.22 | 132.85 | 2.74M | -0.61% |
| 2026-05-14 | 133.00 | 134.65 | 132.61 | 133.67 | 2.59M | +0.53% |
| 2026-05-13 | 134.17 | 134.93 | 131.95 | 132.97 | 3.41M | -1.85% |
| 2026-05-12 | 137.62 | 138.49 | 134.30 | 135.48 | 4.10M | -1.15% |
| 2026-05-11 | 140.64 | 146.28 | 136.94 | 137.05 | 5.09M | -3.14% |
| 2026-05-08 | 137.99 | 146.97 | 137.25 | 141.49 | 7.70M | +0.73% |
| 2026-05-07 | 140.30 | 142.19 | 138.64 | 140.46 | 6.40M | +0.41% |
| 2026-05-06 | 142.36 | 143.90 | 138.95 | 139.88 | 4.37M | +0.11% |
| 2026-05-05 | 139.20 | 140.81 | 138.23 | 139.73 | 571K | +0.63% |
| 2026-05-04 | 142.82 | 143.52 | 138.50 | 138.86 | 2.80M | -1.98% |
| 2026-05-01 | 141.32 | 143.48 | 140.82 | 141.66 | 2.46M | +0.93% |
| 2026-04-30 | 142.00 | 142.00 | 138.64 | 140.36 | 1.98M | +0.06% |
| 2026-04-29 | 136.05 | 140.37 | 135.95 | 140.28 | 3.48M | +0.89% |
| 2026-04-28 | 140.93 | 141.70 | 138.24 | 139.04 | 4.16M | -1.43% |
| 2026-04-27 | 140.94 | 143.67 | 140.00 | 141.06 | 2.25M | -1.23% |
| 2026-04-24 | 140.17 | 142.99 | 138.76 | 142.82 | 2.68M | +0.67% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ABNB — Frequently Asked Questions
Quick answers to the most common questions about buying ABNB stock.
How has ABNB stock performed recently?
ABNB returned +8.6% over the past year, beating its 5-year annualized CAGR of +0.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ABNB's all-time high price?
Airbnb, Inc. reached $219.94 on 2021-02-11. The 52-week high is $150.19. Current 1-year return of +8.6% places the stock closer to historical peaks.
Where can I download ABNB historical price data?
This page provides ABNB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.