If you invested $1000 in Airbnb, Inc. (ABNB) since IPO date, it would be worth $1,048.24 as of July 31, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $1,042.62, while $1000 invested 1 year ago would be worth $1,145.61. This corresponds to total returns of 4.82%, 4.26%, 14.56%, respectively, with annualized returns of 0.84%, 0.84%, 14.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2026 | 132.33 | 132.28 | 132.28 | 132.72 | 128.82 | 2.6M |
| June 11, 2026 | 128.37 | 130.87 | 130.87 | 130.98 | 127.23 | 3.52M |
| June 10, 2026 | 130.22 | 129.1 | 129.1 | 132.25 | 128.39 | 3.57M |
| June 09, 2026 | 134.58 | 131.35 | 131.35 | 136.41 | 130.62 | 3.42M |
| June 08, 2026 | 133.69 | 134.43 | 134.43 | 136.4 | 133.3 | 3.06M |
| June 05, 2026 | 134.02 | 133.54 | 133.54 | 135.93 | 132.64 | 3.93M |
| June 04, 2026 | 136.01 | 133.72 | 133.72 | 137.24 | 133.19 | 3.68M |
| June 03, 2026 | 133.22 | 133.59 | 133.59 | 134.8 | 131.91 | 3.59M |
| June 02, 2026 | 136.24 | 134.35 | 134.35 | 136.6 | 131.84 | 3.47M |
| June 01, 2026 | 133.31 | 137.87 | 137.87 | 138.04 | 132.07 | 4.32M |
| May 29, 2026 | 134.5 | 133.31 | 133.31 | 135.75 | 132.77 | 4.1M |
| May 28, 2026 | 131.36 | 134.5 | 134.5 | 134.69 | 129.7 | 3.93M |
| May 27, 2026 | 132.54 | 132.1 | 132.1 | 134.57 | 131.93 | 3.09M |
| May 26, 2026 | 132.37 | 132.68 | 132.68 | 136.08 | 132.26 | 3.33M |
| May 22, 2026 | 134.76 | 132.35 | 132.35 | 136.11 | 131.73 | 3.09M |
| May 21, 2026 | 134.53 | 134.25 | 134.25 | 135.07 | 130.15 | 4.07M |
| May 20, 2026 | 131.4 | 135.55 | 135.55 | 136.46 | 128.2 | 6.5M |
| May 19, 2026 | 133.18 | 131.16 | 131.16 | 135.5 | 130.01 | 3.77M |
| May 18, 2026 | 133.5 | 134.3 | 134.3 | 137.26 | 132.35 | 3.73M |
| May 15, 2026 | 132.91 | 132.85 | 132.85 | 134.01 | 131.23 | 2.8M |
| May 14, 2026 | 133 | 133.67 | 133.67 | 134.66 | 132.61 | 2.63M |
| May 13, 2026 | 134.69 | 132.97 | 132.97 | 134.93 | 131.95 | 3.42M |
| May 12, 2026 | 137.58 | 135.48 | 135.48 | 138.52 | 134.3 | 4.39M |
| May 11, 2026 | 141.75 | 137.05 | 137.05 | 146.29 | 136.91 | 5.1M |
| May 08, 2026 | 138.13 | 141.49 | 141.49 | 146.97 | 137.25 | 7.7M |
| 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 |