Airbnb, Inc. (ABNB) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
ABNB Historical Performance
Short-Term Returns
ABNB Stock Price Trajectory (2020–2026)
As of May 8, 2026, Airbnb, Inc. (ABNB) trades at $140.46, representing a +14.1% return over the past year. The stock has delivered a -7.1% total return over five years (-1.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $219.94 on February 11, 2021. From this peak, ABNB has corrected -36.1%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers BKNG (-17.6% 1Y), EXPE (+51.8% 1Y), and TRIP (-21.8% 1Y), ABNB has underperformed the peer group average. Compare ABNB vs BKNG →
ABNB Historical Price Data (2025–2026)
Showing 30 of 1,358 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 143.99 | 143.99 | 139.82 | 141.87 | 3.06M | -1.60% |
| 2026-04-22 | 146.47 | 147.25 | 142.75 | 144.18 | 4.08M | +1.07% |
| 2026-04-21 | 143.88 | 145.76 | 142.29 | 142.65 | 3.24M | -0.65% |
| 2026-04-20 | 140.54 | 143.87 | 140.34 | 143.59 | 2.72M | +1.44% |
| 2026-04-17 | 139.91 | 143.30 | 139.20 | 141.55 | 3.82M | +2.71% |
| 2026-04-16 | 138.87 | 139.95 | 136.94 | 137.81 | 2.58M | +0.24% |
| 2026-04-15 | 134.54 | 138.04 | 134.10 | 137.48 | 3.56M | +2.71% |
| 2026-04-14 | 131.26 | 134.66 | 130.47 | 133.85 | 2.94M | +2.71% |
| 2026-04-13 | 127.39 | 130.65 | 125.36 | 130.32 | 3.07M | +1.05% |
| 2026-04-10 | 129.36 | 130.53 | 124.83 | 128.96 | 3.30M | -0.15% |
| 2026-04-09 | 130.88 | 130.96 | 126.80 | 129.16 | 3.60M | -1.70% |
| 2026-04-08 | 130.75 | 134.26 | 130.49 | 131.40 | 3.75M | +5.15% |
| 2026-04-07 | 126.36 | 126.82 | 123.41 | 124.97 | 2.67M | -1.45% |
| 2026-04-06 | 124.71 | 127.25 | 124.28 | 126.81 | 2.47M | +1.49% |
| 2026-04-02 | 122.38 | 126.17 | 121.51 | 124.95 | 2.95M | -0.19% |
| 2026-04-01 | 126.39 | 127.50 | 122.87 | 125.19 | 2.92M | -0.86% |
| 2026-03-31 | 125.07 | 127.06 | 123.17 | 126.28 | 3.61M | +2.58% |
| 2026-03-30 | 123.91 | 126.06 | 122.83 | 123.10 | 3.02M | +0.19% |
| 2026-03-27 | 129.22 | 129.91 | 122.46 | 122.87 | 4.20M | -6.25% |
| 2026-03-26 | 131.89 | 134.83 | 130.38 | 131.06 | 3.26M | -0.57% |
Full ABNB Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See ABNB's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ABNB Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ABNB vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonABNB — Frequently Asked Questions
Quick answers to the most common questions about buying ABNB stock.
How has ABNB stock performed recently?
ABNB returned +14.1% over the past year, beating its 5-year annualized CAGR of -1.5%. 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 $147.25. Current 1-year return of +14.1% 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.