Airbnb, Inc. (ABNB) NASDAQ

141.97

+1.51(+1.08%)

Updated at May 08 09:32AM

Currency In USD

ABNB Historical Return

If you invested $1000 in Airbnb, Inc. (ABNB) since IPO date, it would be worth $981.07 as of May 08, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $967.56, while $1000 invested 1 year ago would be worth $1,123.27. This corresponds to total returns of -1.89%, -3.24%, 12.33%, respectively, with annualized returns of -0.35%, -0.66%, 12.33%.

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

ABNB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 07, 2026	140.5	140.46	140.46	142.19	138.64	7.13M
May 06, 2026	141.6	139.88	139.88	143.9	138.95	4.37M
May 05, 2026	139	139.73	139.73	140.82	138.23	3.12M
May 04, 2026	142.71	138.86	138.86	143.52	138.5	3.08M
May 01, 2026	141.32	141.66	141.66	143.48	140.82	2.53M
April 30, 2026	142	140.36	140.36	142	138.64	2.86M
April 29, 2026	136.25	140.28	140.28	140.36	135.95	3.48M
April 28, 2026	140.93	139.04	139.04	141.7	138.24	4.21M
April 27, 2026	140.97	141.06	141.06	143.67	140	2.25M
April 24, 2026	140.17	142.82	142.82	142.99	138.66	2.69M
April 23, 2026	143.99	141.87	141.87	143.99	139.81	3.18M
April 22, 2026	146.48	144.18	144.18	147.25	142.75	4.08M
April 21, 2026	143.88	142.65	142.65	145.77	142.18	3.3M
April 20, 2026	141	143.59	143.59	143.87	140.34	2.76M
April 17, 2026	139.91	141.55	141.55	143.3	139.2	4.05M
April 16, 2026	138.87	137.81	137.81	139.95	136.91	2.69M
April 15, 2026	134.51	137.51	137.51	138.05	134.1	3.56M
April 14, 2026	130.5	133.85	133.85	134.66	130.47	3.11M
April 13, 2026	127.2	130.32	130.32	130.65	125.36	3.25M
April 10, 2026	128.87	128.96	128.96	130.54	124.84	3.57M
April 09, 2026	130.45	129.16	129.16	130.96	126.8	3.65M
April 08, 2026	130.75	131.4	131.4	134.26	130.49	3.75M
April 07, 2026	126.4	124.97	124.97	126.82	123.41	2.74M
April 06, 2026	124.3	126.81	126.81	127.25	124.28	2.53M
April 02, 2026	122.8	124.95	124.95	126.18	121.51	3.07M
April 01, 2026	126.39	125.19	125.19	127.5	122.87	2.92M
March 31, 2026	125.07	126.28	126.28	127.06	123.17	3.64M
March 30, 2026	123.9	123.1	123.1	126.06	122.84	3.02M
March 27, 2026	129.22	122.87	122.87	129.92	122.46	4.2M
March 26, 2026	131.89	131.06	131.06	134.83	130.38	3.35M
March 25, 2026	130.89	131.81	131.81	132.94	129.89	2.53M
March 24, 2026	132.2	130	130	132.2	128.42	3.17M
March 23, 2026	130.29	132.59	132.59	134.03	129.98	3.36M
March 20, 2026	130.03	128.52	128.52	130.71	127.7	7.04M
March 19, 2026	129.95	130.79	130.79	131.4	128.76	3.51M
March 18, 2026	131.2	131.13	131.13	134	130.99	3.07M
March 17, 2026	129.6	131.95	131.95	133.54	129.55	2.81M
March 16, 2026	127.28	128.32	128.32	129.24	126.91	3.05M
March 13, 2026	127.23	126.3	126.3	129.47	125.62	2.92M
March 12, 2026	132.45	127.7	127.7	133.24	126.12	4.46M
March 11, 2026	132.87	133.39	133.39	134.4	131.52	2.17M
March 10, 2026	132.81	132.44	132.44	134.58	130.07	3.63M
March 09, 2026	131.43	134.03	134.03	134.3	128.37	3.92M
March 06, 2026	133.89	133.23	133.23	133.9	130.98	4.6M
March 05, 2026	135.73	135.85	135.85	139	134.52	5.52M
March 04, 2026	133.24	135.54	135.54	137.94	133.16	4.24M
March 03, 2026	131.9	133.04	133.04	134.3	129.46	3.93M
March 02, 2026	129.5	133.26	133.26	134.46	128.59	4.82M
February 27, 2026	134.43	135.11	135.11	136.97	133.59	6.5M
February 26, 2026	132.2	136.97	136.97	137.48	132.2	7.28M
February 25, 2026	126.5	132.02	132.02	132.15	125.82	7.25M
February 24, 2026	124.02	125.66	125.66	127.7	123.77	4.7M
February 23, 2026	127.09	122.96	122.96	128.15	119.94	6.02M
February 20, 2026	125.29	127.89	127.89	128	124.08	6.48M
February 19, 2026	123.84	125.81	125.81	126.04	122.67	6.23M
February 18, 2026	124.18	124.27	124.27	126.02	122.5	4.52M
February 17, 2026	122.08	124.23	124.23	127.65	122.08	6.7M
February 13, 2026	126.47	121.35	121.35	127.01	119.66	11.01M
February 12, 2026	119.55	115.96	115.96	121.48	115.53	10.09M
February 11, 2026	120.96	119.55	119.55	122.35	118.13	5.84M