Airbnb (ABNB) Stock Chart & Stock Price History $132.13 -4.47 (-3.27%) As of 05/20/2025 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Airbnb Stock Price Performance The Airbnb (ABNB) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 9.73%, with a year-to-date return of 0.55%. In the past month, the stock has increased 17.24%, reflecting recent market activity. As of the latest close, Airbnb traded at $136.60 with a market cap of $85.57 billion and volume of 4.89 million shares. Receive ABNB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Airbnb and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-3.41%1 Month Performance+17.24%3 Month Performance-14.92%Year-To-Date Performance+0.55%1 Year Performance-9.73% ABNB Stock Chart for Wednesday, May, 21, 2025 ABNB Chart by TradingView Airbnb Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/20/2025$136.60$132.13-3.27%$134.60$131.396.61 million shs$82.77 billion05/19/2025$138.00$136.60-1.01%$137.37$135.034.89 million shs$85.57 billion05/16/2025$136.79$138.00+0.88%$138.45$136.213.67 million shs$87.01 billion05/15/2025$137.45$136.79-0.48%$137.78$135.273.46 million shs$86.25 billion05/14/2025$138.05$137.45-0.43%$139.84$137.106.15 million shs$86.67 billion05/13/2025$134.21$138.05+2.86%$138.53$133.756.89 million shs$87.05 billion05/12/2025$127.06$134.21+5.63%$134.85$132.147.20 million shs$84.62 billion05/09/2025$126.39$127.06+0.53%$127.33$123.406.14 million shs$80.12 billion05/08/2025$123.14$126.39+2.64%$127.63$123.623.82 million shs$79.69 billion05/07/2025$121.67$123.14+1.21%$123.65$120.413.42 million shs$77.64 billion Get the Latest News and Ratings for ABNB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Airbnb and its competitors with MarketBeat's FREE daily newsletter. 05/06/2025$124.89$121.67-2.58%$124.50$121.575.22 million shs$76.72 billion05/05/2025$125.26$124.89-0.30%$127.59$122.306.76 million shs$78.75 billion05/02/2025$124.01$125.26+1.01%$126.56$120.1311.30 million shs$78.98 billion05/01/2025$121.92$124.01+1.71%$125.08$121.909.33 million shs$78.19 billion04/30/2025$125.49$121.92-2.84%$122.25$118.057.52 million shs$76.88 billion04/29/2025$123.30$125.49+1.78%$125.99$123.166.51 million shs$79.13 billion04/28/2025$122.51$123.30+0.64%$125.23$122.115.61 million shs$77.75 billion04/25/2025$121.71$122.51+0.66%$123.09$120.832.90 million shs$77.25 billion04/24/2025$118.39$121.71+2.81%$121.89$118.003.69 million shs$76.74 billion04/23/2025$114.91$118.39+3.02%$122.32$116.725.18 million shs$74.65 billion04/22/2025$111.61$114.91+2.96%$115.80$112.054.81 million shs$72.46 billion04/21/2025$112.70$111.61-0.97%$113.40$109.795.69 million shs$70.37 billion Related Companies MAR Stock Chart RCL Stock Chart CCL Stock Chart H Stock Chart CHH Stock Chart VAC Stock Chart MCS Stock Chart ROL Stock Chart APG Stock Chart FTDR Stock Chart Receive ABNB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Airbnb and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ABNB) was last updated on 5/21/2025 by MarketBeat.com Staff From Our PartnersThink NVDA’s run was epic? You ain’t seen nothin’ yetAsk most investors and they’ll probably tell you Nvidia is the undisputed AI stock of the decade. In 2023, ...Timothy Sykes | SponsoredPrepare now for May 31 eventPrepare now for May 31 event Circle May 31 on your calendar This man grew up in a trailer in New Mexico. To...Stansberry Research | SponsoredThis Is The Moment You Betray Trump (Or Prove Them Wrong)They said you wouldn’t last—that Bidenflation, Wall Street selloffs, and DEI funds would break your loyalty to...Colonial Metals | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredTrump’s treachery A shocking bill has been put before the House of Representatives… Representative Brandon Gill wants Preside...Porter & Company | SponsoredMemorial Day: 59% dividend from Bitcoin (No Crypto Needed)140% Dividends from stocks like Tesla? Discover How for Just $9! For Memorial Day, get the full details of ...Investors Alley | SponsoredElon just did WHAT!?As you may recall, Biden and the Fed were working on a central bank digital currency, or CBDC. Had they got...Brownstone Research | SponsoredBuffett’s favorite chart just hit 209% – here’s what that means for goldA Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...Golden Portfolio | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Airbnb, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Airbnb With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy ABNB Stock Free ABNB Stock Alerts