Airbnb, Inc. (ABNB) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -12.1%
- 3M
- +8.9%
- YTD
- +20.6%
- 1Y
- +31.2%
- 3Y
- +5.5%
- 5Y
- -1.5%
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
- +13.9%
ABNB Stock Price Trajectory (2020–2026)
As of October 2, 2026, Airbnb, Inc. (ABNB) trades at $160.47, representing a +31.2% return over the past year. The stock has delivered a -7.2% 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 -27.0%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers BKNG (-25.1% 1Y), EXPE (+20.5% 1Y), and TRIP (-46.8% 1Y), ABNB has outperformed the peer group average. Compare ABNB vs BKNG →
ABNB Historical Price Data · from 2020
Rows 1–50 of 1,458| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-01 | 161.15 | 161.75 | 157.80 | 160.47 | 4.80M | -0.11% |
| 2026-09-30 | 157.83 | 162.44 | 157.00 | 160.65 | 4.60M | +2.35% |
| 2026-09-29 | 155.95 | 158.40 | 153.70 | 156.96 | 4.34M | +0.56% |
| 2026-09-28 | 155.94 | 158.70 | 154.11 | 156.08 | 3.91M | -0.88% |
| 2026-09-25 | 152.08 | 158.64 | 151.18 | 157.47 | 5.47M | +4.02% |
| 2026-09-24 | 150.70 | 153.97 | 149.68 | 151.39 | 8.59M | +1.21% |
| 2026-09-23 | 159.52 | 160.20 | 149.00 | 149.58 | 13.64M | -7.56% |
| 2026-09-22 | 169.60 | 169.60 | 160.70 | 161.81 | 4.94M | -3.01% |
| 2026-09-21 | 166.56 | 167.88 | 164.70 | 166.84 | 3.29M | +0.37% |
| 2026-09-18 | 165.47 | 167.28 | 164.79 | 166.22 | 9.49M | +0.17% |
| 2026-09-17 | 169.31 | 169.31 | 165.48 | 165.93 | 3.18M | -0.94% |
| 2026-09-16 | 167.49 | 170.53 | 166.60 | 167.51 | 3.17M | -0.48% |
| 2026-09-15 | 168.88 | 169.77 | 166.63 | 168.32 | 2.42M | -1.37% |
| 2026-09-14 | 170.47 | 173.43 | 168.65 | 170.65 | 2.79M | +0.27% |
| 2026-09-11 | 170.03 | 170.44 | 167.65 | 170.19 | 2.79M | +1.52% |
| 2026-09-10 | 167.91 | 170.13 | 165.83 | 167.65 | 3.95M | -1.17% |
| 2026-09-09 | 172.97 | 174.40 | 168.90 | 169.63 | 4.89M | -2.81% |
| 2026-09-08 | 181.63 | 182.79 | 173.03 | 174.54 | 7.04M | -4.07% |
| 2026-09-04 | 183.19 | 184.51 | 181.16 | 181.94 | 3.40M | -1.79% |
| 2026-09-03 | 184.70 | 187.36 | 183.68 | 185.25 | 4.97M | +1.09% |
| 2026-09-02 | 183.28 | 183.56 | 180.16 | 183.26 | 3.41M | +0.39% |
| 2026-09-01 | 182.05 | 184.22 | 180.75 | 182.54 | 4.30M | -0.37% |
| 2026-08-31 | 188.22 | 189.33 | 181.84 | 183.22 | 7.57M | -3.28% |
| 2026-08-28 | 184.67 | 191.49 | 184.67 | 189.43 | 4.83M | +2.73% |
| 2026-08-27 | 187.86 | 188.72 | 184.06 | 184.40 | 4.79M | -1.95% |
| 2026-08-26 | 190.30 | 192.43 | 187.90 | 188.07 | 3.37M | -1.28% |
| 2026-08-25 | 190.13 | 191.36 | 189.03 | 190.50 | 4.51M | +0.15% |
| 2026-08-24 | 189.00 | 193.45 | 188.53 | 190.21 | 5.60M | +1.55% |
| 2026-08-21 | 187.14 | 188.60 | 184.31 | 187.30 | 4.25M | +1.24% |
| 2026-08-20 | 183.45 | 186.80 | 183.25 | 185.00 | 5.60M | -0.75% |
| 2026-08-19 | 185.00 | 189.20 | 183.58 | 186.39 | 4.87M | +1.71% |
| 2026-08-18 | 180.49 | 186.10 | 180.08 | 183.25 | 4.35M | +2.21% |
| 2026-08-17 | 184.06 | 184.14 | 178.84 | 179.29 | 3.94M | -2.59% |
| 2026-08-14 | 185.00 | 186.97 | 183.66 | 184.06 | 3.77M | -0.58% |
| 2026-08-13 | 180.90 | 185.33 | 179.60 | 185.13 | 5.14M | +2.79% |
| 2026-08-12 | 181.40 | 184.11 | 179.26 | 180.10 | 5.99M | -2.64% |
| 2026-08-11 | 179.49 | 187.12 | 178.45 | 184.98 | 8.03M | +0.15% |
| 2026-08-10 | 178.69 | 185.99 | 177.43 | 184.70 | 9.99M | +3.72% |
| 2026-08-07 | 164.70 | 178.48 | 163.45 | 178.07 | 15.91M | +17.43% |
| 2026-08-06 | 152.14 | 153.79 | 148.75 | 151.64 | 6.04M | -0.56% |
| 2026-08-05 | 153.91 | 155.25 | 150.86 | 152.49 | 4.08M | +1.71% |
| 2026-08-04 | 149.75 | 151.19 | 148.65 | 149.92 | 3.58M | -0.48% |
| 2026-08-03 | 153.34 | 154.56 | 150.02 | 150.64 | 3.60M | -0.58% |
| 2026-07-31 | 150.84 | 152.64 | 149.61 | 151.52 | 2.46M | -0.37% |
| 2026-07-30 | 151.50 | 152.21 | 149.58 | 152.08 | 3.06M | -0.61% |
| 2026-07-29 | 152.01 | 156.50 | 151.50 | 153.01 | 3.85M | -0.07% |
| 2026-07-28 | 148.83 | 153.19 | 148.09 | 153.11 | 6.85M | +4.26% |
| 2026-07-27 | 143.50 | 147.03 | 143.00 | 146.86 | 2.90M | +4.08% |
| 2026-07-24 | 138.24 | 142.70 | 138.16 | 141.10 | 2.41M | +2.57% |
| 2026-07-23 | 137.58 | 138.25 | 135.72 | 137.57 | 3.48M | -1.77% |
ABNB Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +31.2% 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 $193.45. Current 1-year return of +31.2% 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.