Airbnb Inc Stock Price History
| ABNB Stock | USD 139.34 0.04 0.03% |
Below is the normalized historical share price chart for Airbnb Inc extending back to December 10, 2020. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Airbnb stands at 139.34, as last reported on the 19th of July, with the highest price reaching 140.74 and the lowest price hitting 138.92 during the day.
If you're considering investing in Airbnb Stock, it is important to understand the factors that can impact its price. Airbnb appears to be very steady, given 3 months investment horizon. Airbnb Inc secures Sharpe Ratio (or Efficiency) of 0.21, which signifies that the company had a 0.21 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Airbnb Inc, which you can use to evaluate the volatility of the firm. Please makes use of Airbnb's Downside Deviation of 1.62, mean deviation of 1.36, and Risk Adjusted Performance of 0.1794 to double-check if our risk estimates are consistent with your expectations. The current year's Stock Based Compensation To Revenue is expected to grow to 0.14, whereas Common Stock Shares Outstanding is forecasted to decline to about 614.8 M. . At present, Airbnb's Price Earnings Ratio is projected to increase significantly based on the last few years of reporting. The current year's Price Book Value Ratio is expected to grow to 10.37, whereas Price To Sales Ratio is forecasted to decline to 7.11. Airbnb Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 10th of December 2020 | 200 Day MA 131.9396 | 50 Day MA 132.8666 | Beta 1.144 |
Sharpe Ratio = 0.209
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ABNB | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.79 actual daily | 16 84% of assets are more volatile |
Expected Return
| 0.37 actual daily | 7 93% of assets have higher returns |
Risk-Adjusted Return
| 0.21 actual daily | 16 84% of assets perform better |
Based on monthly moving average Airbnb is performing at about 16% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Airbnb by adding it to a well-diversified portfolio.
Price Book 10.8356 | Enterprise Value Ebitda 29.9261 | Price Sales 7.6547 | Shares Float 415.2 M | Wall Street Target Price 138.7017 |
Airbnb Stock Price History Chart
There are several ways to analyze Airbnb Stock price data. The simplest method is using a basic Airbnb candlestick price chart, which shows Airbnb price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | June 6, 2025 | 140.64 |
| Lowest Price | April 22, 2025 | 114.91 |
Airbnb July 19, 2025 Stock Price Synopsis
Various analyses of Airbnb's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Airbnb Stock. It can be used to describe the percentage change in the price of Airbnb from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Airbnb Stock.| Airbnb Price Rate Of Daily Change | 1.00 | |
| Airbnb Price Daily Balance Of Power | 0.02 | |
| Airbnb Accumulation Distribution | 38,571 | |
| Airbnb Price Action Indicator | (0.47) |
Airbnb July 19, 2025 Stock Price Analysis
Airbnb Stock Price History Data
The price series of Airbnb for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 29.03 with a coefficient of variation of 5.94. The prices are distributed with arithmetic mean of 130.43. The median price for the last 90 days is 132.34.| Open | High | Low | Close | Volume | ||
07/18/2025 | 139.99 | 140.74 | 138.92 | 139.34 | 2,982,658 | |
| 07/17/2025 | 137.58 | 139.57 | 137.26 | 139.30 | 3,494,825 | |
| 07/16/2025 | 136.94 | 137.15 | 135.42 | 136.71 | 3,319,660 | |
| 07/15/2025 | 139.46 | 140.14 | 136.48 | 136.54 | 3,314,960 | |
| 07/14/2025 | 135.00 | 139.47 | 134.70 | 138.57 | 4,574,338 | |
| 07/11/2025 | 136.12 | 137.00 | 135.20 | 135.35 | 3,123,419 | |
| 07/10/2025 | 137.06 | 138.42 | 136.05 | 137.00 | 4,933,693 | |
07/09/2025 | 137.45 | 138.27 | 136.50 | 136.85 | 4,311,327 | |
| 07/08/2025 | 137.50 | 138.55 | 136.55 | 136.99 | 3,143,550 | |
07/07/2025 | 135.87 | 137.63 | 135.20 | 137.00 | 3,488,802 | |
| 07/03/2025 | 136.27 | 138.19 | 136.23 | 136.49 | 2,628,584 | |
07/02/2025 | 135.22 | 136.09 | 134.39 | 135.39 | 2,667,979 | |
| 07/01/2025 | 132.23 | 136.69 | 132.12 | 135.41 | 3,919,565 | |
06/30/2025 | 135.06 | 135.06 | 131.95 | 132.34 | 3,665,969 | |
06/27/2025 | 134.01 | 134.58 | 132.10 | 134.52 | 4,930,293 | |
06/26/2025 | 130.33 | 134.18 | 128.32 | 133.72 | 5,138,145 | |
06/25/2025 | 132.80 | 133.03 | 128.77 | 129.67 | 3,763,814 | |
06/24/2025 | 131.92 | 132.73 | 130.36 | 132.15 | 5,045,554 | |
06/23/2025 | 131.53 | 131.53 | 127.04 | 130.53 | 4,241,313 | |
06/20/2025 | 132.00 | 132.64 | 131.39 | 131.73 | 7,967,811 | |
06/18/2025 | 132.71 | 133.82 | 131.69 | 132.17 | 3,702,500 | |
06/17/2025 | 136.09 | 136.16 | 132.89 | 133.37 | 4,773,297 | |
06/16/2025 | 138.56 | 139.29 | 136.83 | 137.21 | 3,406,257 | |
06/13/2025 | 136.08 | 136.63 | 134.68 | 135.54 | 5,091,061 | |
06/12/2025 | 137.13 | 139.41 | 136.70 | 138.81 | 3,459,829 | |
| 06/11/2025 | 140.24 | 140.37 | 137.12 | 138.06 | 4,020,240 | |
06/10/2025 | 139.22 | 140.60 | 138.14 | 138.56 | 4,136,930 | |
06/09/2025 | 141.47 | 141.53 | 138.34 | 139.01 | 3,989,334 | |
06/06/2025 | 139.18 | 143.88 | 138.95 | 140.64 | 9,052,555 | |
06/05/2025 | 133.50 | 137.80 | 133.50 | 137.29 | 5,858,262 | |
06/04/2025 | 132.28 | 134.85 | 131.64 | 133.51 | 4,501,259 | |
06/03/2025 | 129.50 | 133.49 | 128.95 | 132.90 | 5,807,902 | |
06/02/2025 | 128.85 | 129.77 | 127.99 | 129.62 | 5,222,161 | |
05/30/2025 | 125.50 | 129.25 | 125.00 | 129.00 | 9,560,775 | |
05/29/2025 | 130.00 | 130.00 | 126.96 | 128.36 | 4,680,780 | |
05/28/2025 | 129.45 | 129.55 | 127.67 | 128.67 | 4,746,697 | |
05/27/2025 | 128.68 | 130.40 | 128.35 | 129.40 | 7,243,456 | |
05/23/2025 | 125.09 | 127.38 | 125.00 | 126.72 | 4,370,994 | |
05/22/2025 | 126.79 | 128.33 | 125.94 | 127.65 | 6,451,540 | |
05/21/2025 | 130.68 | 130.79 | 126.97 | 127.52 | 6,687,377 | |
05/20/2025 | 133.76 | 134.60 | 131.39 | 132.13 | 6,606,812 | |
05/19/2025 | 135.31 | 137.37 | 135.03 | 136.60 | 4,890,962 | |
05/16/2025 | 137.55 | 138.45 | 136.21 | 138.00 | 3,684,040 | |
05/15/2025 | 137.08 | 137.78 | 135.27 | 136.79 | 3,463,471 | |
05/14/2025 | 138.35 | 139.84 | 137.10 | 137.45 | 6,148,380 | |
05/13/2025 | 134.62 | 138.53 | 133.75 | 138.05 | 6,889,353 | |
05/12/2025 | 133.16 | 134.85 | 132.14 | 134.21 | 7,196,946 | |
05/09/2025 | 124.96 | 127.33 | 123.40 | 127.04 | 6,144,587 | |
05/08/2025 | 124.63 | 127.63 | 123.62 | 126.39 | 3,818,495 | |
05/07/2025 | 121.34 | 123.65 | 120.41 | 123.12 | 3,423,634 | |
05/06/2025 | 123.15 | 124.50 | 121.57 | 121.67 | 5,022,696 | |
05/05/2025 | 123.36 | 127.59 | 122.30 | 124.89 | 6,761,459 | |
05/02/2025 | 121.10 | 126.56 | 120.13 | 125.26 | 11,298,819 | |
05/01/2025 | 121.92 | 125.08 | 121.90 | 124.01 | 9,372,111 | |
04/30/2025 | 121.06 | 122.25 | 118.05 | 121.92 | 7,534,188 | |
04/29/2025 | 123.28 | 125.99 | 123.16 | 125.49 | 6,522,254 | |
04/28/2025 | 122.51 | 125.23 | 122.11 | 123.30 | 5,608,358 | |
04/25/2025 | 121.43 | 123.09 | 120.83 | 122.51 | 2,904,616 | |
04/24/2025 | 118.86 | 121.89 | 118.00 | 121.71 | 3,689,229 | |
04/23/2025 | 119.70 | 122.32 | 116.72 | 118.28 | 5,182,738 | |
04/22/2025 | 112.59 | 115.80 | 112.05 | 114.91 | 4,825,880 |
About Airbnb Stock history
Airbnb investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Airbnb is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Airbnb Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Airbnb stock prices may prove useful in developing a viable investing in Airbnb
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 645 M | 614.8 M | |
| Net Income Applicable To Common Shares | 2.2 B | 2.3 B |
Airbnb Quarterly Net Working Capital |
|
Airbnb Stock Technical Analysis
Airbnb technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Latest Portfolios Now
Latest PortfoliosQuick portfolio dashboard that showcases your latest portfolios |
| All Next | Launch Module |
Airbnb Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Airbnb's price direction in advance. Along with the technical and fundamental analysis of Airbnb Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Airbnb to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1794 | |||
| Jensen Alpha | 0.1592 | |||
| Total Risk Alpha | 0.0731 | |||
| Sortino Ratio | 0.1173 | |||
| Treynor Ratio | 0.26 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Airbnb Stock analysis
When running Airbnb's price analysis, check to measure Airbnb's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Airbnb is operating at the current time. Most of Airbnb's value examination focuses on studying past and present price action to predict the probability of Airbnb's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Airbnb's price. Additionally, you may evaluate how the addition of Airbnb to your portfolios can decrease your overall portfolio volatility.
| Idea Analyzer Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas | |
| Portfolio Comparator Compare the composition, asset allocations and performance of any two portfolios in your account | |
| Insider Screener Find insiders across different sectors to evaluate their impact on performance | |
| Piotroski F Score Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals | |
| Funds Screener Find actively-traded funds from around the world traded on over 30 global exchanges | |
| Bond Analysis Evaluate and analyze corporate bonds as a potential investment for your portfolios. | |
| My Watchlist Analysis Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like | |
| Aroon Oscillator Analyze current equity momentum using Aroon Oscillator and other momentum ratios | |
| Sign In To Macroaxis Sign in to explore Macroaxis' wealth optimization platform and fintech modules |