We use analytics to improve your experience. Cookie policy
NasdaqGS · Consumer Discretionary · Historical Data
Daily ABNB OHLCV bars for the past year. Split-adjusted closes by default; 1-year return, range, and realised volatility computed from the same series.
1-year return
+13.89%
First close → last close
Range high
$147.25
Range low
$110.81
Realised vol (annualised)
30%
σ of daily log returns × √252
Trend read
Price is in the middle of its 52-week range with +13.89% 1-year tape. Mid-range chop is where most fundamental catalysts (earnings, guidance, ratings) reset the path — the next earnings report typically resolves direction.
| Date | High | Low | Close | Volume |
|---|---|---|---|---|
| 2026-05-04 | $143.52 | $138.50 | $138.86 | — |
| 2026-05-01 | $143.48 | $140.82 | $141.66 | — |
| 2026-04-30 | $142.00 | $138.64 | $140.36 | — |
| 2026-04-29 | $140.36 | $135.95 | $140.28 | — |
| 2026-04-28 | $141.70 | $138.24 | $139.04 | — |
| 2026-04-27 | $143.67 | $140.00 | $141.06 | — |
| 2026-04-24 | $142.99 | $138.66 | $142.82 | — |
| 2026-04-23 | $143.99 | $139.81 | $141.87 | — |
| 2026-04-22 | $147.25 | $142.75 | $144.18 | — |
| 2026-04-21 | $145.77 | $142.18 | $142.65 | — |
| 2026-04-20 | $143.87 | $140.34 | $143.59 | — |
| 2026-04-17 | $143.30 | $139.20 | $141.55 | — |
| 2026-04-16 | $139.95 | $136.91 | $137.81 | — |
| 2026-04-15 | $138.05 | $134.10 | $137.51 | — |
| 2026-04-14 | $134.66 | $130.47 | $133.85 | — |
| 2026-04-13 | $130.65 | $125.36 | $130.32 | — |
| 2026-04-10 | $130.54 | $124.83 | $128.96 | — |
| 2026-04-09 | $130.96 | $126.80 | $129.16 | — |
| 2026-04-08 | $134.26 | $130.49 | $131.40 | — |
| 2026-04-07 | $126.82 | $123.41 | $124.97 | — |
| 2026-04-06 | $127.25 | $124.28 | $126.81 | — |
| 2026-04-02 | $126.18 | $121.51 | $124.95 | — |
| 2026-04-01 | $127.50 | $122.87 | $125.19 | — |
| 2026-03-31 | $127.06 | $123.17 | $126.28 | — |
| 2026-03-30 | $126.06 | $122.83 | $123.10 | — |
| 2026-03-27 | $129.91 | $122.46 | $122.87 | — |
| 2026-03-26 | $134.83 | $130.38 | $131.06 | — |
| 2026-03-25 | $132.93 | $129.89 | $131.81 | — |
| 2026-03-24 | $132.20 | $128.42 | $130.00 | — |
| 2026-03-23 | $134.03 | $129.98 | $132.59 | — |
Showing the most recent 30 sessions. Total 254 bars available.
Frequently asked
The ABNB Historical Data page renders OHLCV (open / high / low / close / volume) for the past year and links to a CSV export. For deeper history use the ABNB chart with the MAX timeframe.
TECHi shows 1 year of daily ABNB bars by default; the underlying provider feed reaches back to Airbnb, Inc.'s IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story isn't broken by a stock split. Unadjusted "raw" prices are exposed in the CSV export for backtesting workflows.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
