Airbnb, Inc. (ABNB) NASDAQ

131.92

-2.33(-1.74%)

Updated at May 22 11:27AM

Currency In USD

ABNB Historical Return

If you invested $1000 in Airbnb, Inc. (ABNB) since IPO date, it would be worth $927.72 as of May 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $987.79, while $1000 invested 1 year ago would be worth $1,051.7. This corresponds to total returns of -7.23%, -1.22%, 5.17%, respectively, with annualized returns of -1.37%, -0.25%, 5.17%.

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:

DateOpenCloseAdj CloseHighLowVolume
May 21, 2026134.53134.25134.25135.07130.154.07M
May 20, 2026131.4135.55135.55136.46128.26.5M
May 19, 2026133.18131.16131.16135.5130.013.77M
May 18, 2026133.5134.3134.3137.26132.353.73M
May 15, 2026132.91132.85132.85134.01131.232.8M
May 14, 2026133133.67133.67134.66132.612.63M
May 13, 2026134.69132.97132.97134.93131.953.42M
May 12, 2026137.58135.48135.48138.52134.34.39M
May 11, 2026141.75137.05137.05146.29136.915.1M
May 08, 2026138.13141.49141.49146.97137.257.7M
May 07, 2026140.5140.46140.46142.19138.647.13M
May 06, 2026141.6139.88139.88143.9138.954.37M
May 05, 2026139139.73139.73140.82138.233.12M
May 04, 2026142.71138.86138.86143.52138.53.08M
May 01, 2026141.32141.66141.66143.48140.822.53M
April 30, 2026142140.36140.36142138.642.86M
April 29, 2026136.25140.28140.28140.36135.953.48M
April 28, 2026140.93139.04139.04141.7138.244.21M
April 27, 2026140.97141.06141.06143.671402.25M
April 24, 2026140.17142.82142.82142.99138.662.69M
April 23, 2026143.99141.87141.87143.99139.813.18M
April 22, 2026146.48144.18144.18147.25142.754.08M
April 21, 2026143.88142.65142.65145.77142.183.3M
April 20, 2026141143.59143.59143.87140.342.76M
April 17, 2026139.91141.55141.55143.3139.24.05M
April 16, 2026138.87137.81137.81139.95136.912.69M
April 15, 2026134.51137.51137.51138.05134.13.56M
April 14, 2026130.5133.85133.85134.66130.473.11M
April 13, 2026127.2130.32130.32130.65125.363.25M
April 10, 2026128.87128.96128.96130.54124.843.57M
April 09, 2026130.45129.16129.16130.96126.83.65M
April 08, 2026130.75131.4131.4134.26130.493.75M
April 07, 2026126.4124.97124.97126.82123.412.74M
April 06, 2026124.3126.81126.81127.25124.282.53M
April 02, 2026122.8124.95124.95126.18121.513.07M
April 01, 2026126.39125.19125.19127.5122.872.92M
March 31, 2026125.07126.28126.28127.06123.173.64M
March 30, 2026123.9123.1123.1126.06122.843.02M
March 27, 2026129.22122.87122.87129.92122.464.2M
March 26, 2026131.89131.06131.06134.83130.383.35M
March 25, 2026130.89131.81131.81132.94129.892.53M
March 24, 2026132.2130130132.2128.423.17M
March 23, 2026130.29132.59132.59134.03129.983.36M
March 20, 2026130.03128.52128.52130.71127.77.04M
March 19, 2026129.95130.79130.79131.4128.763.51M
March 18, 2026131.2131.13131.13134130.993.07M
March 17, 2026129.6131.95131.95133.54129.552.81M
March 16, 2026127.28128.32128.32129.24126.913.05M
March 13, 2026127.23126.3126.3129.47125.622.92M
March 12, 2026132.45127.7127.7133.24126.124.46M
March 11, 2026132.87133.39133.39134.4131.522.17M
March 10, 2026132.81132.44132.44134.58130.073.63M
March 09, 2026131.43134.03134.03134.3128.373.92M
March 06, 2026133.89133.23133.23133.9130.984.6M
March 05, 2026135.73135.85135.85139134.525.52M
March 04, 2026133.24135.54135.54137.94133.164.24M
March 03, 2026131.9133.04133.04134.3129.463.93M
March 02, 2026129.5133.26133.26134.46128.594.82M
February 27, 2026134.43135.11135.11136.97133.596.5M
February 26, 2026132.2136.97136.97137.48132.27.28M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved