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 $1,088.18 as of September 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $903.65, while $1000 invested 1 year ago would be worth $1,273. This corresponds to total returns of 8.82%, -9.64%, 27.3%, respectively, with annualized returns of 1.47%, -2.01%, 27.3%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
