Airbnb, Inc. (ABNB) NASDAQ

Currency In USD

ABNB Historical Return

If you invested $1000 in Airbnb, Inc. (ABNB) since IPO date, it would be worth $1,170.34 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,056.39, while $1000 invested 1 year ago would be worth $1,376.35. This corresponds to total returns of 17.03%, 5.64%, 37.64%, respectively, with annualized returns of 2.77%, 1.1%, 37.64%.

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
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
August 12, 2026	181.4	180.1	180.1	184.11	179.26	5.77M
August 11, 2026	179.49	184.98	184.98	187.12	178.45	8M
August 10, 2026	178.69	184.7	184.7	185.99	177.43	8.78M
August 07, 2026	164.7	178.07	178.07	178.48	163.45	15.78M
August 06, 2026	152.14	151.64	151.64	153.79	148.75	5.18M
August 05, 2026	153.91	152.49	152.49	155.25	150.86	3.14M
August 04, 2026	149.75	149.92	149.92	151.19	148.65	3.56M
August 03, 2026	153.34	150.64	150.64	154.56	150.02	3.6M
July 31, 2026	150.84	151.52	151.52	152.64	149.61	2.46M
July 30, 2026	151.5	152.08	152.08	152.21	149.58	3.05M
July 29, 2026	152.01	153.01	153.01	156.5	151.5	3.96M
July 28, 2026	148.83	153.11	153.11	153.19	148.09	6.84M
July 27, 2026	143.5	146.86	146.86	147.03	143	2.9M
July 23, 2026	137.58	137.57	137.57	138.25	135.72	3.45M
July 22, 2026	144.1	140.05	140.05	144.47	139.69	2.63M
July 21, 2026	144.78	144.1	144.1	145.62	143.01	2.34M
July 20, 2026	146.8	144.94	144.94	146.8	144.33	2.86M
July 17, 2026	146.79	145.98	145.98	147.84	145.11	5.48M
July 16, 2026	149.71	147.8	147.8	150.88	147.12	3.04M
July 15, 2026	147.18	148.38	148.38	150.75	147.09	3.73M
July 14, 2026	145.17	146.54	146.54	147.51	144.17	2.98M
July 13, 2026	148.89	146.33	146.33	149.96	143.79	4.39M
July 10, 2026	147.02	148.62	148.62	149.3	147.02	2.64M
July 09, 2026	141.26	146.89	146.89	147.27	141.25	2.58M
July 08, 2026	147.15	142.95	142.95	147.18	141.24	2.97M
July 07, 2026	149.45	148.8	148.8	150.02	148.07	2.28M
July 06, 2026	149.12	147.65	147.65	149.8	147.23	2.52M
July 02, 2026	146.5	148.93	148.93	150.07	146.5	3.48M
July 01, 2026	145	147.31	147.31	148.75	143.92	3.3M
June 30, 2026	147.29	143.1	143.1	147.81	142.37	3.05M
June 29, 2026	146.15	147.17	147.17	150.19	145.71	4.18M
June 26, 2026	142.35	145.56	145.56	147.58	141.75	5.83M
June 25, 2026	144.5	141.88	141.88	145.34	141.45	2.88M
June 24, 2026	139.06	144.4	144.4	147.27	138.75	4.01M
June 23, 2026	139.31	138.85	138.85	141.23	138.56	3.4M
June 22, 2026	140.98	139.19	139.19	142.57	137.91	3.56M
June 18, 2026	141.39	142.41	142.41	143.62	140.14	7M
June 17, 2026	140.69	140.54	140.54	143.8	139.5	3.44M
June 16, 2026	139.64	141.2	141.2	141.54	138.71	3.67M
June 15, 2026	134.42	138.96	138.96	140.16	134.3	4.65M