Airbnb Inc Stock Price History
| ABNB Stock | USD 128.02 4.39 3.32% |
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 128.02, as last reported on the 3rd of August, with the highest price reaching 130.36 and the lowest price hitting 126.92 during the day.
If you're considering investing in Airbnb Stock, it is important to understand the factors that can impact its price. At this point, Airbnb is very steady. Airbnb Inc secures Sharpe Ratio (or Efficiency) of 0.0308, which signifies that the company had a 0.0308 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Airbnb Inc, which you can use to evaluate the volatility of the firm. Please confirm Airbnb's Risk Adjusted Performance of 0.0258, mean deviation of 1.34, and Downside Deviation of 1.78 to double-check if the risk estimate we provide is consistent with the expected return of 0.0548%. At present, Airbnb's Common Stock Shares Outstanding is projected to increase significantly based on the last few years of reporting. The current year's Stock Based Compensation To Revenue is expected to grow to 0.14, whereas Total Stockholder Equity is forecasted to decline to about 4.5 B. . 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 132.4776 | 50 Day MA 134.881 | Beta 1.135 |
Sharpe Ratio = 0.0308
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | ABNB | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.78 actual daily | 15 85% of assets are more volatile |
Expected Return
| 0.05 actual daily | 1 99% of assets have higher returns |
Risk-Adjusted Return
| 0.03 actual daily | 2 98% of assets perform better |
Based on monthly moving average Airbnb is performing at about 2% 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 9.9553 | Enterprise Value Ebitda 27.2033 | Price Sales 7.0349 | Shares Float 415.6 M | Wall Street Target Price 140.7714 |
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 | July 28, 2025 | 142.16 |
| Lowest Price | May 7, 2025 | 123.12 |
Airbnb August 3, 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 | 0.97 | |
| Airbnb Price Daily Balance Of Power | (1.28) | |
| Airbnb Price Action Indicator | (2.81) |
Airbnb August 3, 2025 Stock Price Analysis
Airbnb Stock Price History Data
The price series of Airbnb for the period between Mon, May 5, 2025 and Sun, Aug 3, 2025 has a statistical range of 20.49 with a coefficient of variation of 3.95. The prices are distributed with arithmetic mean of 133.59. The median price for the last 90 days is 135.35.| Open | High | Low | Close | Volume | ||
08/03/2025 | 130.04 | 130.36 | 126.92 | 128.02 | ||
| 08/01/2025 | 130.04 | 130.36 | 126.92 | 128.02 | 5,100,088 | |
| 07/31/2025 | 134.75 | 135.80 | 132.12 | 132.41 | 3,875,288 | |
| 07/30/2025 | 135.90 | 136.53 | 133.92 | 134.75 | 3,501,451 | |
| 07/29/2025 | 142.17 | 143.09 | 136.38 | 136.84 | 4,080,384 | |
| 07/28/2025 | 141.30 | 143.30 | 141.02 | 142.16 | 2,808,275 | |
07/25/2025 | 142.46 | 142.53 | 141.18 | 141.31 | 2,499,280 | |
07/24/2025 | 139.46 | 142.63 | 138.82 | 141.62 | 3,067,742 | |
07/23/2025 | 139.62 | 140.93 | 138.10 | 139.83 | 3,003,796 | |
| 07/22/2025 | 138.64 | 140.02 | 136.86 | 139.43 | 2,784,958 | |
07/21/2025 | 139.32 | 139.80 | 137.96 | 138.07 | 2,696,904 | |
| 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 |
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 | 657.3 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 Portfolio Optimization Now
Portfolio OptimizationCompute new portfolio that will generate highest expected return given your specified tolerance for risk |
| 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 | 0.0258 | |||
| Jensen Alpha | (0.12) | |||
| Total Risk Alpha | (0.20) | |||
| Sortino Ratio | (0.04) | |||
| Treynor Ratio | 0.0246 |
| 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.
| Economic Indicators Top statistical indicators that provide insights into how an economy is performing | |
| Correlation Analysis Reduce portfolio risk simply by holding instruments which are not perfectly correlated | |
| Bollinger Bands Use Bollinger Bands indicator to analyze target price for a given investing horizon | |
| Portfolio Holdings Check your current holdings and cash postion to detemine if your portfolio needs rebalancing | |
| Pair Correlation Compare performance and examine fundamental relationship between any two equity instruments | |
| Portfolio Optimization Compute new portfolio that will generate highest expected return given your specified tolerance for risk | |
| Analyst Advice Analyst recommendations and target price estimates broken down by several categories | |
| Theme Ratings Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Sync Your Broker Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors. |