Airbnb - 5 Year Stock Price History | ABNB
Historical daily share price chart and data for Airbnb since 2020 adjusted for splits and dividends. The latest closing stock price for Airbnb as of May 28, 2025 is 128.67.
- The all-time high Airbnb stock closing price was 216.84 on February 11, 2021.
- The Airbnb 52-week high stock price is 163.93, which is 27.4% above the current share price.
- The Airbnb 52-week low stock price is 99.88, which is 22.4% below the current share price.
- The average Airbnb stock price for the last 52 weeks is 132.35.
| Airbnb Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 129.4288 | 131.4800 | 161.4200 | 105.6900 | 128.6700 | -2.09% |
| 2024 | 141.9883 | 134.4800 | 168.1800 | 113.0100 | 131.4100 | -3.47% |
| 2023 | 124.6103 | 84.9000 | 153.3300 | 84.9000 | 136.1400 | 59.23% |
| 2022 | 125.0991 | 172.6800 | 186.6400 | 82.4900 | 85.5000 | -48.65% |
| 2021 | 167.5898 | 139.1500 | 216.8400 | 131.8800 | 166.4900 | 13.41% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Consumer Discretionary | Leisure & Recreation Services | $81.058B | $11.102B |
| Airbnb Inc. provides marketplace model connects hosts and guests online or through mobile devices to book spaces and experiences. It primarily offers private rooms and luxury villas. Airbnb Inc. is based in San Francisco, California. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Royal Caribbean Cruises (RCL) | United States | $69.395B | 20.04 |
| Trip Group (TCOM) | Singapore | $40.339B | 18.88 |
| Carnival (CCL) | United States | $27.532B | 14.30 |
| Viking Holdings (VIK) | Bermuda | $19.381B | 24.15 |
| Planet Fitness (PLNT) | United States | $8.631B | 38.83 |
| Norwegian Cruise Line Holdings (NCLH) | United States | $8.083B | 11.45 |
| Life Times (LTH) | United States | $6.319B | 29.39 |
| Caesars Entertainment (CZR) | United States | $5.875B | 0.00 |
| Vail Resorts (MTN) | United States | $5.657B | 22.21 |
| Madison Square Garden (MSGS) | United States | $4.592B | 910.81 |
| Atour Lifestyle Holdings (ATAT) | China | $4.287B | 24.62 |
| Carnival (CUK) | United Kingdom | $4.002B | 12.89 |
| Six Flags Entertainment (FUN) | United States | $3.545B | 58.43 |
| Travel + Leisure (TNL) | United States | $3.254B | 8.28 |
| United Parks & Resorts (PRKS) | United States | $2.611B | 12.44 |
| Manchester United (MANU) | United Kingdom | $2.386B | 0.00 |
| Marriott Vacations Worldwide (VAC) | United States | $2.349B | 10.60 |
| OneSpaWorld Holdings (OSW) | Bahamas | $2.016B | 24.69 |
| Flight Centre (FGETF) | Australia | $1.790B | 0.00 |
| AMC Entertainment Holdings (AMC) | United States | $1.732B | 0.00 |
| Lucky Strike Entertainment (LUCK) | United States | $1.265B | 45.10 |
| H.I.S. (HISJF) | $0.978B | 15.77 | |
| Pursuit Attractions And Hospitality (PRSU) | United States | $0.793B | 23.39 |
| Target Hospitality (TH) | United States | $0.731B | 16.36 |
| STUDIO CITY IH (MSC) | Hong Kong, SAR China | $0.607B | 0.00 |
| Lindblad Expeditions (LIND) | United States | $0.586B | 0.00 |
| Marcus (MCS) | United States | $0.586B | 93.55 |
| Xponential Fitness (XPOF) | United States | $0.445B | 0.00 |
| RCI Hospitality Holdings (RICK) | United States | $0.362B | 48.93 |
| Giftify (GIFT) | United States | $0.053B | 0.00 |
| Inspirato (ISPO) | United States | $0.043B | 0.00 |
| Reading Inc (RDI) | United States | $0.032B | 0.00 |
| Sonder Holdings (SOND) | United States | $0.021B | 0.00 |
| WW (WW) | United States | $0.020B | 0.00 |
| Connexa Sports Technologies (YYAI) | United States | $0.012B | 0.00 |
| HWH (HWH) | United States | $0.009B | 0.00 |
| Interactive Strength (TRNR) | United States | $0.008B | 0.00 |
| Aureus Greenway Holdings (AGH) | United States | $0.008B | 0.00 |
| NextTrip (NTRP) | United States | $0.004B | 0.00 |
| Golden Heavens (GDHG) | China | $0.003B | 0.00 |
| Dover Motorsports (DVD) | United States | $0.000B | 0.00 |