ABNB AirbnbS&P 500 member / Consumer Discretionary
0 posts
Airbnb (ABNB) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Airbnb (ABNB) Stock Price History
Airbnb closed at $176.94 on Oct 20, 2026, +6.4% over 1 month, +39.1% over 1 year.
If you had invested $1,000 1 month ago, it would be worth $1,061 today (+6.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −0.7%, while this stock moved +6.1%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 20 (Tue) | $176.94 | +1.48 | +0.84% |
| Oct 19 (Mon) | $175.46 | +1.76 | +1.01% |
| Oct 16 (Fri) | $173.70 | −0.58 | −0.33% |
| Oct 15 (Thu) | $174.28 | +7.22 | +4.32% |
| Oct 14 (Wed) | $167.06 | +1.48 | +0.89% |
| Oct 13 (Tue) | $165.58 | +2.08 | +1.27% |
| Oct 12 (Mon) | $163.50 | −2.37 | −1.43% |
| Oct 9 (Fri) | $165.87 | +2.64 | +1.62% |
| Oct 8 (Thu) | $163.23 | +2.60 | +1.62% |
| Oct 7 (Wed) | $160.63 | +0.24 | +0.15% |
If you had invested $1,000 3 months ago, it would be worth $1,221 today (+22.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +3.6%, while this stock moved +22.1%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 20 (Tue) | $176.94 | +1.48 | +0.84% |
| Oct 19 (Mon) | $175.46 | +1.76 | +1.01% |
| Oct 16 (Fri) | $173.70 | −0.58 | −0.33% |
| Oct 15 (Thu) | $174.28 | +7.22 | +4.32% |
| Oct 14 (Wed) | $167.06 | +1.48 | +0.89% |
| Oct 13 (Tue) | $165.58 | +2.08 | +1.27% |
| Oct 12 (Mon) | $163.50 | −2.37 | −1.43% |
| Oct 9 (Fri) | $165.87 | +2.64 | +1.62% |
| Oct 8 (Thu) | $163.23 | +2.60 | +1.62% |
| Oct 7 (Wed) | $160.63 | +0.24 | +0.15% |
If you had invested $1,000 6 months ago, it would be worth $1,232 today (+23.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +8.5%, while this stock moved +23.2%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | $176.94 | +10.1% |
| Sep 2026 | $160.65 | −12.3% |
| Aug 2026 | $183.22 | +20.9% |
| Jul 2026 | $151.52 | +5.9% |
| Jun 2026 | $143.10 | +7.3% |
| May 2026 | $133.31 | −5.0% |
| Apr 2026 | $140.36 | +11.1% |
If you had invested $1,000 1 year ago, it would be worth $1,391 today (+39.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +14.5%, while this stock moved +39.1%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | $176.94 | +10.1% |
| Sep 2026 | $160.65 | −12.3% |
| Aug 2026 | $183.22 | +20.9% |
| Jul 2026 | $151.52 | +5.9% |
| Jun 2026 | $143.10 | +7.3% |
| May 2026 | $133.31 | −5.0% |
| Apr 2026 | $140.36 | +11.1% |
| Mar 2026 | $126.28 | −6.5% |
| Feb 2026 | $135.11 | +4.4% |
| Jan 2026 | $129.37 | −4.7% |
| Dec 2025 | $135.72 | +16.0% |
| Nov 2025 | $116.99 | −7.5% |
| Oct 2025 | $126.54 | ― |
If you had invested $1,000 3 years ago, it would be worth $1,551 today (+55.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +87.3%, while this stock moved +55.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $176.94 | +30.4% |
| 2025 | $135.72 | ― |
If you had invested $1,000 5 years ago, it would be worth $1,037 today (+3.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.5%, while this stock moved +3.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $176.94 | +30.4% |
| 2025 | $135.72 | ― |
If you had invested $1,000 in Dec 2020, it would be worth $1,271 today (+27.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +102.4%, while this stock moved +27.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $176.94 | +33.0% |
| 2025 | $133.01 | −2.0% |
| 2024 | $135.71 | −0.3% |
| 2023 | $136.14 | +59.2% |
| 2022 | $85.50 | −48.6% |
| 2021 | $166.49 | +13.4% |
| 2020 | $146.80 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Dec 2020). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No posts yet. Be the first to write something.