ABNB weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2020 | -4.62 |
| 2020 | 16.52 |
| 2020 | -0.3 |
| 2020 | -7.44 |
| 2021 | -0.81 |
| 2021 | 14.38 |
| 2021 | 5.13 |
| 2021 | -1.3 |
| 2021 | 4.18 |
| 2021 | 6.38 |
| 2021 | -7.02 |
| 2021 | 2.82 |
| 2021 | -8.18 |
| 2021 | 14.86 |
| 2021 | -7.23 |
| 2021 | -11.4 |
| 2021 | 7.34 |
| 2021 | -6.34 |
| 2021 |
In the last 52 weeks, ABNB increased in 29 and decreased in 23. The average return for this period was +0.18%, while the median return was +0.69%. Maximum gain was +18.43% on 2025-02-14 and maximum loss was -10.23% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, ABNB increased in 29 and decreased in 23. The average return for this period was +0.18%, while the median return was +0.69%. Maximum gain was +18.43% on 2025-02-14 and maximum loss was -10.23% on 2025-04-04.
In the last 52 weeks, ABNB increased in 29 and decreased in 23. The average return for this period was +0.18%, while the median return was +0.69%. Maximum gain was +18.43% on 2025-02-14 and maximum loss was -10.23% on 2025-04-04.
| 2025-12-26 | 136.1 | 136.8 | +0.5% |
| 2025-12-19 | 129.3 | 135.3 | +4.6% |
| 2025-12-12 | 124.2 | 128.4 | +3.4% |
| 2025-12-05 | 116.0 | 124.3 | +7.2% |
| 2025-11-28 | 114.7 | 117.0 | +2.0% |
| 2025-11-21 | 120.7 | 114.3 | -5.4% |
| 2025-11-14 | 121.9 | 122.0 | +0.1% |
| 2025-11-07 | 126.5 | 120.9 | -4.4% |
| 2025-10-31 | 128.2 | 126.5 | -1.3% |
| 2025-10-24 | 126.1 | 128.0 | +1.5% |
| 2025-10-17 | 118.9 | 125.9 | +5.9% |
| 2025-10-10 | 120.7 | 118.2 | -2.1% |
| 2025-10-03 | 124.4 | 120.2 | -3.4% |
| 2025-09-26 | 125.7 | 123.7 | -1.6% |
| 2025-09-19 | 122.9 | 127.0 | +3.4% |
| 2025-09-12 | 124.2 | 122.6 | -1.4% |
| 2025-09-05 | 128.4 | 123.8 | -3.6% |
| 2025-08-29 | 129.4 | 130.5 | +0.8% |
| 2025-08-22 | 124.6 | 129.9 | +4.3% |
| 2025-08-15 | 120.0 | 125.1 | +4.2% |
| 2025-08-08 | 129.1 | 121.0 | -6.3% |
| 2025-08-01 | 141.3 | 128.0 | -9.4% |
| 2025-07-25 | 139.3 | 141.3 | +1.4% |
| 2025-07-18 | 135.0 | 139.3 | +3.2% |
| 2025-07-11 | 135.9 | 135.4 | -0.4% |
| 2025-07-03 | 135.1 | 136.5 | +1.1% |
| 2025-06-27 | 131.5 | 134.5 | +2.3% |
| 2025-06-20 | 138.6 | 131.7 | -4.9% |
| 2025-06-13 | 141.5 | 135.5 | -4.2% |
| 2025-06-06 | 128.9 | 140.6 | +9.2% |
| -0.55 |
| 2021 | -1.73 |
| 2021 | -1.43 |
| 2021 | -12.69 |
| 2021 | -6.04 |
| 2021 | -1.79 |
| 2021 | 3.62 |
| 2021 | 4.75 |
| 2021 | -1.67 |
| 2021 | 2.19 |
| 2021 | -1.87 |
| 2021 | 1.08 |
| 2021 | -0.29 |
| 2021 | -9.85 |
| 2021 | 5.61 |
| 2021 | 3.51 |
| 2021 | 4.27 |
| 2021 | 2.7 |
| 2021 | -5.45 |
| 2021 | 6.4 |
| 2021 | 2.32 |
| 2021 | 3.43 |
| 2021 | 3.96 |
| 2021 | 8.41 |
| 2021 | -1.14 |
| 2021 | -1.17 |
| 2021 | -0.48 |
| 2021 | -0.51 |
| 2021 | 2.38 |
| 2021 | 18.25 |
| 2021 | 1.57 |
| 2021 | -4.74 |
| 2021 | -8.71 |
| 2021 | -5.73 |
| 2021 | 7.86 |
| 2021 | -11.41 |
| 2021 | 13.33 |
| 2021 | -1.96 |
| 2022 | 0.45 |
| 2022 | 2.65 |
| 2022 | -0.11 |
| 2022 | -4.82 |
| 2022 | 7.43 |
| 2022 | 6.21 |
| 2022 | 4.96 |
| 2022 | -9.9 |
| 2022 | -7.95 |
| 2022 | 0.1 |
| 2022 | 16.45 |
| 2022 | 1.61 |
| 2022 | 3.5 |
| 2022 | -7.12 |
| 2022 | 6.79 |
| 2022 | -7.79 |
| 2022 | -0.73 |
| 2022 | -11.34 |
| 2022 | -7.82 |
| 2022 | -6.98 |
| 2022 | 6.13 |
| 2022 | -0.56 |
| 2022 | -11.69 |
| 2022 | -3.27 |
| 2022 | 0.8 |
| 2022 | -12.07 |
| 2022 | 9.53 |
| 2022 | -1.4 |
| 2022 | 7.43 |
| 2022 | 6.94 |
| 2022 | 6.46 |
| 2022 | 5.38 |
| 2022 | -7.11 |
| 2022 | 2.23 |
| 2022 | 1.67 |
| 2022 | 8.23 |
| 2022 | -4.43 |
| 2022 | -12.94 |
| 2022 | 3.2 |
| 2022 | 2.89 |
| 2022 | 0.56 |
| 2022 | 6.78 |
| 2022 | -2.64 |
| 2022 | -15.01 |
| 2022 | 13.24 |
| 2022 | -9.25 |
| 2022 | 0.68 |
| 2022 | 4.12 |
| 2022 | -5.3 |
| 2022 | -4.47 |
| 2022 | -4.76 |
| 2022 | 0.85 |
| 2023 | 1.29 |
| 2023 | 11.21 |
| 2023 | 1.36 |
| 2023 | 13.68 |
| 2023 | 4 |
| 2023 | -7.27 |
| 2023 | 19.64 |
| 2023 | -5.39 |
| 2023 | 1.44 |
| 2023 | -6.38 |
| 2023 | 2.1 |
| 2023 | -0.97 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-03-03 | 131.88 | 134.3 | 129.46 | 133.04 | — |
| 2026-03-02 | 129.5 | 134.46 | 128.59 | 133.26 | — |
| 2026-02-27 | 134.43 | 136.97 | 133.59 | 135.11 | — |
| 2026-02-26 | 132.2 | 137.48 | 132.2 | 136.97 | — |
| 2026-02-25 | 126.5 | 132.15 | 125.82 | 132.02 | — |
| 2026-02-25 | 126.5 | 132.15 | 125.82 | 132.02 | — |
| 2026-02-25 | 126.5 | 132.15 | 125.82 | 132.02 | — |
| 2026-02-24 | 124.02 | 127.7 | 123.77 | 125.66 | — |
| 2026-02-23 | 127.09 | 128.15 | 119.94 | 122.96 | — |
| 2026-02-20 | 125.29 | 128 | 124.08 | 127.89 | — |
| 2026-02-19 | 123.84 | 126.04 | 122.67 | 125.81 | — |
| 2026-02-18 | 124.18 | 126.02 | 122.5 | 124.27 | — |
| 2026-02-17 | 122.08 | 127.65 | 122.08 | 124.23 | — |
| 2026-02-13 | 126.46 | 127.01 | 119.66 | 121.35 | — |
| 2026-02-12 | 119.55 | 121.48 | 115.53 | 115.96 | — |
| 2026-02-11 | 120.96 | 122.35 | 118.13 | 119.55 | — |
| 2026-02-10 | 120.44 | 121.88 | 119.35 | 120.32 | — |
| 2026-02-09 | 121.81 | 122.49 | 120.25 | 121.31 | — |
| 2026-02-06 | 121.27 | 122.84 | 119.76 | 122.18 | — |
| 2026-02-05 | 124.24 | 125 | 120.79 | 121.27 | — |
| 2026-02-04 | 123.15 | 125.51 | 120.2 | 124.61 | — |
| 2026-02-03 | 130.24 | 131.06 | 120.1 | 122.07 | — |
| 2026-02-02 | 129.5 | 132.48 | 128.39 | 131.31 | — |
| 2026-01-30 | 130.97 | 131.56 | 129.06 | 129.37 | — |
| 2026-01-29 | 131.75 | 132.58 | 130.1 | 131.77 | — |
| 2026-01-28 | 132.54 | 134.12 | 131.51 | 131.55 | — |
| 2026-01-27 | 133.23 | 133.49 | 131.01 | 132.22 | — |
| 2026-01-26 | 132.49 | 134.51 | 131.18 | 133.39 | — |
| 2026-01-23 | 133.21 | 134.82 | 131.71 | 132.15 | — |
| 2026-01-22 | 134.32 | 137.21 | 133.51 | 133.8 | — |
| 2026-01-21 | 130.73 | 134.97 | 129.7 | 133.59 | — |
| 2026-01-20 | 127.83 | 132.04 | 127.83 | 130.73 | — |