Loading chart…

Normalized performance

Loading heatmap…

Fetching quotes & constituents

ABNB daily returns

ABNB daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.

ABNB returns
Period	Return %
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—

ABNB OHLC statistics — price trend

Daily return (%)Av. return (%)

Total : 22 Days

Daily stats — positive / negative, min max

Total : 22 Days

# positive days# negative days

Total : 22 Days

Days, total

Total days: 22

0-1%1-2.5%2.5-5%5-10%>10%

Positive days

Total positive days: 11

0-1%1-2.5%2.5-5%5-10%>10%

Daily Returns

Loaded data: 2025-08-29 → 2026-08-27 · Showing: 2026-07-28 → 2026-08-27

StartEnd


2026-08-27	188.1	184.4	-2.0%
2026-08-26	190.5	188.1	-1.3%
2026-08-25	190.2	190.5	+0.2%
2026-08-24	187.3	190.2	+1.6%
2026-08-21	185.0	187.3	+1.2%
2026-08-20	186.4	185.0	-0.7%
2026-08-19	183.3	186.4	+1.7%
2026-08-18	179.3	183.3	+2.2%
2026-08-17	184.1	179.3	-2.6%
2026-08-14	185.1	184.1	-0.6%
2026-08-13	180.1	185.1	+2.8%
2026-08-12	185.0	180.1	-2.6%
2026-08-11	184.7	185.0	+0.2%
2026-08-10	178.1	184.7	+3.7%
2026-08-07	151.6	178.1	+17.4%
2026-08-06	152.5	151.6	-0.6%
2026-08-05	149.9	152.5	+1.7%
2026-08-04	151.5	149.9	-1.1%
2026-07-31	152.1	151.5	-0.4%
2026-07-30	153.0	152.1	-0.6%
2026-07-29	153.1	153.0	-0.1%
2026-07-28	146.9	153.1	+4.3%

ABNB OHLC statistics
Date	Open	High	Low	Close	Volume
2026-08-27	0	188.72	184.05	184.4	—
2026-08-26	0	192.43	187.9	188.07	—
2026-08-25	0	191.36	189.03	190.5	—
2026-08-24	0	193.45	188.53	190.21	—
2026-08-21	186.97	188.6	184.31	187.3	—
2026-08-20	183.25	186.8	183.25	185	—
2026-08-19	185	189.2	183.58	186.39	—
2026-08-18	180.49	186.1	180.08	183.25	—
2026-08-17	184.14	184.14	178.84	179.29	—
2026-08-14	185	186.95	183.66	184.06	—
2026-08-13	181	185.33	179.6	185.13	—
2026-08-12	181.4	184.11	179.26	180.1	—
2026-08-11	179.49	187.12	178.45	184.98	—
2026-08-10	178.7	185.99	177.43	184.7	—
2026-08-07	164.05	178.45	163.45	178.07	—
2026-08-06	152.14	153.78	148.75	151.64	—
2026-08-05	153.91	155.15	150.86	152.49	—
2026-08-04	149.75	151.19	148.65	149.92	—
2026-07-31	150.84	152.63	149.61	151.52	—
2026-07-30	151.5	152.21	149.6	152.08	—
2026-07-29	152.03	156.5	151.5	153.01	—
2026-07-28	148.83	153.19	148.09	153.11	—
2026-07-27	143	147.03	143	146.86	—
2026-07-24	138.33	142.67	138.16	141.1	—
2026-07-23	137.84	138.25	135.72	137.57	—
2026-07-22	144.11	144.11	139.69	140.05	—
2026-07-21	144.78	145.62	143.01	144.1	—
2026-07-20	146.8	146.8	144.33	144.94	—
2026-07-17	146.27	147.84	145.12	145.98	—
2026-07-16	149.81	150.82	147.18	147.8	—
2026-07-15	147.2	150.74	147.2	148.38	—
2026-07-14	145.41	147.51	144.17	146.54	—
2026-07-13	148.99	149.87	143.79	146.33	—
2026-07-10	147.02	149.3	147.02	148.62	—
2026-07-09	141.26	147.27	141.25	146.89	—
2026-07-08	146.85	147.18	141.27	142.95	—
2026-07-07	149.45	150.02	148.11	148.8	—
2026-07-06	149.12	149.8	147.23	147.65	—
2026-07-02	146.5	150.07	146.5	148.93	—
2026-07-01	144.66	148.71	143.92	147.31	—
2026-06-30	146.77	147.78	142.37	143.1	—
2026-06-29	146.8	150.19	145.71	147.17	—
2026-06-26	142.35	147.58	141.75	145.56	—
2026-06-25	144.73	145.34	141.45	141.88	—
2026-06-24	139.06	147.27	138.75	144.4	—
2026-06-23	139.34	141.23	138.56	138.85	—
2026-06-22	140.98	142.57	137.91	139.19	—
2026-06-18	141.01	143.62	140.14	142.41	—
2026-06-17	140.69	143.8	139.5	140.54	—
2026-06-16	139.64	141.54	138.74	141.2	—
2026-06-15	134.43	140.16	134.3	138.96	—
2026-06-12	131.56	132.72	128.82	132.28	—
2026-06-11	128.37	130.98	127.3	130.87	—
2026-06-10	130.28	132.25	128.39	129.1	—
2026-06-09	134.58	136.41	130.62	131.35	—
2026-06-05	134.02	135.91	132.64	133.54	—
2026-06-04	136.01	137.24	133.2	133.72	—
2026-06-03	133.37	134.8	131.91	133.59	—
2026-06-02	136.24	136.6	131.85	134.35	—
2026-06-01	133.31	138.04	132.07	137.87	—
2026-05-29	134.5	135.75	132.77	133.31	—
2026-05-28	131.36	134.69	129.7	134.5	—
2026-05-27	132.68	134.57	131.93	132.1	—
2026-05-22	134.76	136.11	131.73	132.35	—
2026-05-21	134.66	135.07	130.15	134.25	—
2026-05-20	131.4	136.46	128.2	135.55	—
2026-05-19	133.18	135.5	130.01	131.16	—
2026-05-18	132.91	137.26	132.35	134.3	—
2026-05-15	132.82	134.01	131.23	132.85	—
2026-05-14	133	134.66	132.61	133.67	—
2026-05-13	134.69	134.93	131.95	132.97	—
2026-05-12	137.62	138.52	134.3	135.48	—
2026-05-11	142.02	146.28	136.9	137.05	—
2026-05-08	137.99	146.96	137.25	141.49	—
2026-05-07	140.3	142.19	138.64	140.46	—
2026-05-06	142.2	143.9	138.95	139.88	—
2026-05-05	139.2	140.82	138.23	139.73	—
2026-05-04	142.82	143.52	138.5	138.86	—
2026-05-01	141.32	143.48	140.82	141.66	—
2026-04-30	142	142	138.64	140.36	—
2026-04-29	136.05	140.36	135.95	140.28	—
2026-04-28	141.06	141.7	138.24	139.04	—
2026-04-27	140.97	143.67	140	141.06	—
2026-04-24	140.17	142.99	138.66	142.82	—
2026-04-23	143.99	143.99	139.82	141.87	—
2026-04-22	146.48	147.25	142.75	144.18	—
2026-04-21	143.88	145.76	142.18	142.65	—
2026-04-20	140.54	143.87	140.34	143.59	—
2026-04-17	139.9	143.3	139.2	141.55	—
2026-04-16	138.87	139.95	136.95	137.81	—
2026-04-15	134.54	138.04	134.1	137.51	—
2026-04-14	130.65	134.66	130.47	133.85	—
2026-04-13	127.2	130.65	125.36	130.32	—
2026-04-10	129.36	130.54	124.83	128.96	—
2026-04-09	130.88	130.96	126.8	129.16	—
2026-04-08	130.99	134.26	130.49	131.4	—
2026-04-07	126.21	126.81	123.41	124.97	—
2026-04-06	124.71	127.25	124.28	126.81	—
2026-04-02	122.79	126.17	121.51	124.95	—
2026-04-01	126.39	127.5	122.87	125.19	—
2026-03-31	125.07	127.06	123.17	126.28	—
2026-03-30	123.91	126.06	122.83	123.1	—
2026-03-27	129.22	129.91	122.46	122.87	—
2026-03-26	131.89	134.83	130.38	131.06	—
2026-03-25	130.9	132.93	129.89	131.81	—
2026-03-24	132.2	132.2	128.42	130	—
2026-03-23	130.29	134.03	130	132.59	—
2026-03-20	130.16	130.71	127.7	128.52	—
2026-03-19	129.95	131.4	128.76	130.79	—
2026-03-18	131.2	134	130.99	131.13	—
2026-03-17	129.6	133.54	129.55	131.95	—
2026-03-16	127.2	129.24	126.91	128.32	—
2026-03-13	127.23	129.47	125.62	126.3	—
2026-03-12	132.45	133.24	126.11	127.7	—
2026-03-11	132.87	134.4	131.52	133.39	—
2026-03-10	132.8	134.58	130.07	132.44	—
2026-03-09	131.43	134.3	128.37	134.03	—
2026-03-06	133.89	133.9	130.98	133.23	—
2026-03-05	135.73	139	134.52	135.85	—
2026-03-04	133.24	137.93	133.15	135.54	—