Airbnb, Inc. (ABNB) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ABNB Historical Return
If you invested $1000 in Airbnb, Inc. (ABNB) since IPO date, it would be worth $1,312.9 as of November 07, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $948.43, while $1000 invested 1 year ago would be worth $1,571.72. This corresponds to total returns of 31.29%, -5.16%, 57.17%, respectively, with annualized returns of 4.71%, -1.05%, 57.17%.
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:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 06, 2026 | 191.15 | 189.99 | 189.99 | 192.5 | 184.05 | 12.07M |
| November 05, 2026 | 177.22 | 170.13 | 170.13 | 177.49 | 166.67 | 8.61M |
| November 04, 2026 | 173.28 | 176.37 | 176.37 | 180.06 | 172.9 | 5.7M |
| November 03, 2026 | 170.94 | 166.96 | 166.96 | 171.28 | 166.7 | 3.73M |
| November 02, 2026 | 167.61 | 171.11 | 171.11 | 173.05 | 166.51 | 5.94M |
| October 30, 2026 | 166.67 | 164.39 | 164.39 | 166.85 | 164.1 | 3.71M |
| October 29, 2026 | 167.19 | 166.45 | 166.45 | 168.53 | 165.76 | 2.55M |
| October 28, 2026 | 168.43 | 166.05 | 166.05 | 169.46 | 164.83 | 2.67M |
| October 27, 2026 | 171.32 | 168.82 | 168.82 | 171.55 | 167.27 | 3.08M |
| October 26, 2026 | 171.18 | 171.05 | 171.05 | 172.17 | 169.27 | 2.09M |
| October 23, 2026 | 173.87 | 172.01 | 172.01 | 174.49 | 171.5 | 2.53M |
| October 22, 2026 | 172.46 | 175.76 | 175.76 | 176.55 | 172.46 | 3.57M |
| October 21, 2026 | 175.94 | 173.69 | 173.69 | 177.58 | 173.2 | 3.22M |
| October 20, 2026 | 176.31 | 176.94 | 176.94 | 179.13 | 175.84 | 2.47M |
| October 19, 2026 | 174.54 | 175.46 | 175.46 | 175.82 | 172.48 | 2.65M |
| October 16, 2026 | 175.43 | 173.7 | 173.7 | 176.98 | 171.55 | 4.72M |
| October 15, 2026 | 168.01 | 174.28 | 174.28 | 174.85 | 167.07 | 5.42M |
| October 14, 2026 | 165.56 | 167.06 | 167.06 | 167.5 | 163.82 | 3.77M |
| October 13, 2026 | 163.12 | 165.58 | 165.58 | 165.92 | 162.72 | 2.37M |
| October 12, 2026 | 167.21 | 163.5 | 163.5 | 167.45 | 162.55 | 3.4M |
| October 09, 2026 | 162.94 | 165.87 | 165.87 | 166.08 | 162.16 | 2.03M |
| October 08, 2026 | 160.22 | 163.23 | 163.23 | 164.65 | 159.61 | 3.44M |
| October 07, 2026 | 159.21 | 160.63 | 160.63 | 161.57 | 158.66 | 2.49M |
| October 06, 2026 | 164.32 | 160.39 | 160.39 | 164.89 | 159.07 | 3.39M |
| October 05, 2026 | 162.84 | 164.07 | 164.07 | 164.86 | 161.85 | 4.15M |
| October 02, 2026 | 164.13 | 162.43 | 162.43 | 164.91 | 161.29 | 3.36M |
| October 01, 2026 | 161.15 | 160.47 | 160.47 | 161.75 | 157.8 | 4.8M |
| September 30, 2026 | 158.1 | 160.65 | 160.65 | 162.46 | 157 | 4.6M |
| September 29, 2026 | 156.1 | 156.96 | 156.96 | 158.4 | 153.7 | 4.36M |
| September 28, 2026 | 155.94 | 156.08 | 156.08 | 158.7 | 154.11 | 3.91M |
| September 25, 2026 | 152.18 | 157.47 | 157.47 | 158.64 | 151.18 | 5.47M |
| September 24, 2026 | 150.7 | 151.39 | 151.39 | 153.97 | 149.68 | 8.59M |
| September 23, 2026 | 159.52 | 149.58 | 149.58 | 160.2 | 149 | 13.64M |
| September 22, 2026 | 169.08 | 161.81 | 161.81 | 169.6 | 160.7 | 4.95M |
| September 21, 2026 | 166.56 | 166.84 | 166.84 | 167.97 | 164.7 | 3.29M |
| September 18, 2026 | 165.47 | 166.22 | 166.22 | 167.34 | 164.8 | 9.49M |
| September 17, 2026 | 169.31 | 165.93 | 165.93 | 169.31 | 165 | 3.18M |
| September 16, 2026 | 167.49 | 167.51 | 167.51 | 170.53 | 166.6 | 3.17M |
| September 15, 2026 | 168.88 | 168.32 | 168.32 | 169.77 | 166.63 | 2.42M |
| September 11, 2026 | 170.03 | 170.19 | 170.19 | 170.43 | 167.65 | 2.79M |
| September 10, 2026 | 167.79 | 167.65 | 167.65 | 170.13 | 165.83 | 3.95M |
| September 09, 2026 | 172.98 | 169.63 | 169.63 | 174.4 | 168.9 | 4.89M |
| September 08, 2026 | 181.64 | 174.54 | 174.54 | 182.79 | 173.03 | 7.04M |
| September 04, 2026 | 183.15 | 181.94 | 181.94 | 184.51 | 181.16 | 3.4M |
| September 03, 2026 | 184.26 | 185.25 | 185.25 | 187.36 | 183.68 | 4.97M |
| September 02, 2026 | 183.28 | 183.26 | 183.26 | 183.56 | 180.16 | 3.41M |
| September 01, 2026 | 182.53 | 182.55 | 182.55 | 184.22 | 180.75 | 4.3M |
| August 31, 2026 | 188.22 | 183.22 | 183.22 | 189.33 | 181.84 | 7.57M |
| August 28, 2026 | 184.67 | 189.43 | 189.43 | 191.49 | 184.67 | 4.83M |
| August 27, 2026 | 187.86 | 184.4 | 184.4 | 188.72 | 184.05 | 4.79M |
| August 26, 2026 | 190.3 | 188.07 | 188.07 | 192.43 | 187.9 | 3.37M |
| August 25, 2026 | 190.13 | 190.5 | 190.5 | 191.36 | 189.03 | 4.5M |
| August 24, 2026 | 189 | 190.21 | 190.21 | 193.45 | 188.53 | 5.45M |
| August 21, 2026 | 187.14 | 187.3 | 187.3 | 188.6 | 184.31 | 4.24M |
| August 20, 2026 | 183.45 | 185 | 185 | 186.8 | 183.25 | 5.59M |
| August 19, 2026 | 185 | 186.39 | 186.39 | 189.2 | 183.58 | 4.69M |
| August 18, 2026 | 180.49 | 183.25 | 183.25 | 186.1 | 180.08 | 4.35M |
| August 17, 2026 | 184.06 | 179.29 | 179.29 | 184.14 | 178.84 | 3.93M |
| August 14, 2026 | 185 | 184.06 | 184.06 | 186.97 | 183.66 | 3.53M |
| August 13, 2026 | 180.9 | 185.13 | 185.13 | 185.33 | 179.6 | 5.06M |
AD
