Airbnb, Inc. (ABNB) NASDAQ

Currency In USD

AD

ABNB Historical Return

If you invested $1000 in Airbnb, Inc. (ABNB) since IPO date, it would be worth $984.11 as of June 19, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $951.3, while $1000 invested 1 year ago would be worth $1,081.07. This corresponds to total returns of -1.59%, -4.87%, 8.11%, respectively, with annualized returns of -0.29%, -0.99%, 8.11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

ABNB Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 18, 2026141.39142.41142.41143.62140.147M
June 17, 2026140.69140.54140.54143.8139.53.44M
June 16, 2026139.64141.2141.2141.54138.713.67M
June 15, 2026134.42138.96138.96140.16134.34.65M
June 12, 2026132.33132.28132.28132.72128.822.6M
June 11, 2026128.37130.87130.87130.98127.233.52M
June 10, 2026130.22129.1129.1132.25128.393.57M
June 09, 2026134.58131.35131.35136.41130.623.42M
June 08, 2026133.69134.43134.43136.4133.33.06M
June 05, 2026134.02133.54133.54135.93132.643.93M
June 04, 2026136.01133.72133.72137.24133.193.68M
June 03, 2026133.22133.59133.59134.8131.913.59M
June 02, 2026136.24134.35134.35136.6131.843.47M
June 01, 2026133.31137.87137.87138.04132.074.32M
May 29, 2026134.5133.31133.31135.75132.774.1M
May 28, 2026131.36134.5134.5134.69129.73.93M
May 27, 2026132.54132.1132.1134.57131.933.09M
May 26, 2026132.37132.68132.68136.08132.263.33M
May 22, 2026134.76132.35132.35136.11131.733.09M
May 21, 2026134.53134.25134.25135.07130.154.07M
May 20, 2026131.4135.55135.55136.46128.26.5M
May 19, 2026133.18131.16131.16135.5130.013.77M
May 18, 2026133.5134.3134.3137.26132.353.73M
May 15, 2026132.91132.85132.85134.01131.232.8M
May 14, 2026133133.67133.67134.66132.612.63M
May 13, 2026134.69132.97132.97134.93131.953.42M
May 12, 2026137.58135.48135.48138.52134.34.39M
May 11, 2026141.75137.05137.05146.29136.915.1M
May 08, 2026138.13141.49141.49146.97137.257.7M
May 07, 2026140.5140.46140.46142.19138.647.13M
May 06, 2026141.6139.88139.88143.9138.954.37M
May 05, 2026139139.73139.73140.82138.233.12M
May 04, 2026142.71138.86138.86143.52138.53.08M
May 01, 2026141.32141.66141.66143.48140.822.53M
April 30, 2026142140.36140.36142138.642.86M
April 29, 2026136.25140.28140.28140.36135.953.48M
April 28, 2026140.93139.04139.04141.7138.244.21M
April 27, 2026140.97141.06141.06143.671402.25M
April 24, 2026140.17142.82142.82142.99138.662.69M
April 23, 2026143.99141.87141.87143.99139.813.18M
April 22, 2026146.48144.18144.18147.25142.754.08M
April 21, 2026143.88142.65142.65145.77142.183.3M
April 20, 2026141143.59143.59143.87140.342.76M
April 17, 2026139.91141.55141.55143.3139.24.05M
April 16, 2026138.87137.81137.81139.95136.912.69M
April 15, 2026134.51137.51137.51138.05134.13.56M
April 14, 2026130.5133.85133.85134.66130.473.11M
April 13, 2026127.2130.32130.32130.65125.363.25M
April 10, 2026128.87128.96128.96130.54124.843.57M
April 09, 2026130.45129.16129.16130.96126.83.65M
April 08, 2026130.75131.4131.4134.26130.493.75M
April 07, 2026126.4124.97124.97126.82123.412.74M
April 06, 2026124.3126.81126.81127.25124.282.53M
April 02, 2026122.8124.95124.95126.18121.513.07M
April 01, 2026126.39125.19125.19127.5122.872.92M
March 31, 2026125.07126.28126.28127.06123.173.64M
March 30, 2026123.9123.1123.1126.06122.843.02M
March 27, 2026129.22122.87122.87129.92122.464.2M
March 26, 2026131.89131.06131.06134.83130.383.35M
March 25, 2026130.89131.81131.81132.94129.892.53M
AD
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved