Airbnb, Inc.
ABNBNASDAQConsumer Cyclical● Active
$134.43
+$0.89(+0.67%)
Market Cap$79.8B
P/E Ratio—
52W High$147.25
52W Low$110.81
Airbnb, Inc.（ABNB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
abnb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$212.58
Nov 17, 2021
-36.8% from here
5-Year Low5Y
$81.91
Dec 28, 2022
+64.1% from low
IPO Priceadj.
$144.71
Dec 10, 2020
-7.1% since IPO
1 Year Ago
$139.01
Jun 9, 2025
-3.3% in 1Y
5 Years Ago
$144.85
Jun 9, 2021
-7.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ABNB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $133.69 | $136.40 | $133.30 | $134.48 | $134.48 | 1.1M | +0.59% |
| Jun 5, 2026 | $134.02 | $135.93 | $132.64 | $133.54 | $133.54 | 4.0M | -0.36% |
| Jun 4, 2026 | $136.01 | $137.24 | $133.19 | $133.72 | $133.72 | 3.7M | -1.68% |
| Jun 3, 2026 | $133.22 | $134.80 | $131.91 | $133.59 | $133.59 | 3.6M | +0.28% |
| Jun 2, 2026 | $136.24 | $136.60 | $131.84 | $134.35 | $134.35 | 3.5M | -1.39% |
| Jun 1, 2026 | $133.31 | $138.04 | $132.07 | $137.87 | $137.87 | 4.4M | +3.42% |
| May 29, 2026 | $134.50 | $135.75 | $132.77 | $133.31 | $133.31 | 4.2M | -0.88% |
| May 28, 2026 | $131.36 | $134.69 | $129.70 | $134.50 | $134.50 | 3.9M | +2.39% |
| May 27, 2026 | $132.54 | $134.57 | $131.93 | $132.10 | $132.10 | 3.1M | -0.33% |
| May 26, 2026 | $132.37 | $136.08 | $132.26 | $132.68 | $132.68 | 3.3M | +0.23% |
| May 22, 2026 | $134.76 | $136.11 | $131.73 | $132.35 | $132.35 | 3.1M | -1.79% |
| May 21, 2026 | $134.67 | $135.07 | $130.15 | $134.25 | $134.25 | 4.2M | -0.31% |
| May 20, 2026 | $131.40 | $136.46 | $128.20 | $135.55 | $135.55 | 6.5M | +3.16% |
| May 19, 2026 | $133.07 | $135.50 | $130.01 | $131.16 | $131.16 | 3.8M | -1.44% |
| May 18, 2026 | $133.50 | $137.26 | $132.35 | $134.30 | $134.30 | 3.7M | +0.60% |
| May 15, 2026 | $132.91 | $134.01 | $131.23 | $132.85 | $132.85 | 2.8M | -0.05% |
| May 14, 2026 | $133.00 | $134.66 | $132.61 | $133.67 | $133.67 | 2.7M | +0.50% |
| May 13, 2026 | $134.69 | $134.93 | $131.95 | $132.97 | $132.97 | 3.4M | -1.28% |
| May 12, 2026 | $137.58 | $138.52 | $134.30 | $135.48 | $135.48 | 4.4M | -1.53% |
| May 11, 2026 | $141.75 | $146.29 | $136.91 | $137.05 | $137.05 | 5.2M | -3.32% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ABNB
Jan 1 → Dec 31 · 6 years2026-1.1%$135.94 → $134.48
-1.1%
2025+2.9%$131.87 → $135.72
+2.9%
2024-2.2%$134.43 → $131.41
-2.2%
2023+55.8%$87.39 → $136.14
+55.8%
2022-48.3%$165.30 → $85.50
-48.3%
2021+12.1%$148.57 → $166.49
+12.1%
Best Year2023 · +55.8%
Worst Year2022 · -48.3%
Positive Years3 / 6
Avg Annual Return+3.2%
6Y Total Return-9.5%
6Y CAGR~-1.6% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in ABNB?
If you invested $1,000 in ABNB at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$929
Total Return-7.1%
CAGR~-1.2% / yr
Profit$-71
Based on Dec 10, 2020 · $144.71Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Airbnb, Inc.（ABNB）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $134.43。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ABNB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ABNB 历史股价FMP 日线复权 OHLCV