ABNB - Airbnb, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 2023112.93118.45112.93118.06118.0610,122,000
Jun 01, 2023109.84113.54109.11112.16112.166,644,100
May 31, 2023105.60110.10103.74109.77109.7710,263,100
May 30, 2023107.72108.79106.02107.19107.195,460,100
May 26, 2023105.18107.61104.99106.81106.814,677,600
May 25, 2023106.10106.52103.74104.42104.424,834,500
May 24, 2023105.46106.59103.82105.71105.715,371,700
May 23, 2023109.00109.71105.67106.25106.256,498,200
May 22, 2023106.26110.73106.20109.93109.937,350,600
May 19, 2023110.82110.82106.64107.38107.389,124,200
May 18, 2023108.34112.34108.34111.87111.876,945,900
May 17, 2023106.07109.93104.94108.33108.336,887,400
May 16, 2023105.72107.58104.30105.41105.415,585,300
May 15, 2023105.06106.15103.55105.78105.785,422,500
May 12, 2023111.36111.56104.21105.28105.2814,740,400
May 11, 2023113.14114.46111.04111.20111.209,579,400
May 10, 2023109.85115.51109.37113.19113.1934,191,000
May 09, 2023126.60128.96125.01127.07127.0715,410,300
May 08, 2023123.16127.56122.98125.65125.6510,142,900
May 05, 2023120.01120.30116.93119.90119.906,618,800
May 04, 2023118.94119.17116.18117.63117.634,939,900
May 03, 2023120.85121.19117.97118.86118.863,687,700
May 02, 2023120.24121.70117.94120.58120.584,861,800
May 01, 2023119.26122.65118.98121.42121.424,830,600
Apr 28, 2023114.60120.47113.00119.67119.674,974,300
Apr 27, 2023114.44115.85112.29115.25115.253,870,500
Apr 26, 2023113.50114.60113.20113.68113.683,615,500
Apr 25, 2023115.31115.43112.47112.50112.503,659,700
Apr 24, 2023115.53116.40114.51116.12116.123,239,500
Apr 21, 2023114.96115.75112.02115.50115.507,357,800
Apr 20, 2023118.37119.70117.82118.40118.404,369,700
Apr 19, 2023118.14120.37117.64120.10120.103,309,700
Apr 18, 2023119.83121.32118.10119.19119.197,162,200
Apr 17, 2023115.42116.18114.59116.17116.173,287,100
Apr 14, 2023113.89115.12113.02114.65114.653,415,200
Apr 13, 2023113.18114.40112.81113.95113.953,878,100
Apr 12, 2023114.80115.84111.40112.42112.426,068,700
Apr 11, 2023113.56114.80112.59114.25114.254,845,400
Apr 10, 2023108.69112.63108.40112.60112.605,406,400
Apr 06, 2023113.34113.42107.66109.69109.6914,400,100
Apr 05, 2023117.87117.87111.49115.34115.346,737,000
Apr 04, 2023121.68122.06118.21118.46118.463,349,300
Apr 03, 2023123.00123.09119.71121.46121.464,230,600
Mar 31, 2023123.30125.94122.80124.40124.405,533,800
Mar 30, 2023120.80122.65120.11122.28122.285,437,900
Mar 29, 2023118.34119.19117.15118.80118.802,711,500
Mar 28, 2023117.97118.31116.01116.61116.612,941,000
Mar 27, 2023117.99119.27116.74117.91117.912,819,600
Mar 24, 2023119.50119.70115.39116.92116.924,290,900
Mar 23, 2023122.51124.66118.33120.30120.304,028,500
Mar 22, 2023123.89125.43121.00121.17121.173,971,100
Mar 21, 2023120.00124.43119.85123.69123.695,374,400
Mar 20, 2023118.06119.02116.63118.40118.403,997,700
Mar 17, 2023119.71119.96116.55118.15118.155,513,600
Mar 16, 2023113.95120.06113.51119.99119.997,691,900
Mar 15, 2023113.86114.32111.51113.58113.586,305,100
Mar 14, 2023118.94119.10114.91116.36116.365,416,400
Mar 13, 2023115.72117.90113.66115.96115.965,282,000
Mar 10, 2023119.74121.44115.85118.30118.305,254,800
Mar 09, 2023125.06125.20119.71119.84119.846,147,700
Mar 08, 2023126.90127.66124.74125.00125.003,290,800
Mar 07, 2023125.74130.85125.50126.94126.945,590,800
Mar 06, 2023126.36129.44125.28126.33126.335,292,500
Mar 03, 2023123.18125.87122.70125.73125.735,499,400
Mar 02, 2023119.67123.26119.36122.38122.384,087,300
Mar 01, 2023122.38123.30120.39120.83120.834,645,000
Feb 28, 2023125.11126.38123.03123.28123.287,317,100
Feb 27, 2023123.95125.06122.73123.53123.535,011,400
Feb 24, 2023123.04124.85120.19122.78122.785,119,800
Feb 23, 2023128.21128.85121.92125.52125.527,013,500
Feb 22, 2023128.14128.88124.55127.21127.215,759,000
Feb 21, 2023129.77132.85128.15128.78128.786,618,700
Feb 17, 2023137.43138.40130.73131.60131.6011,386,700
Feb 16, 2023135.65144.63134.73139.42139.4218,705,800
Feb 15, 2023130.00138.75129.85137.01137.0132,481,900
Feb 14, 2023116.29121.32115.20120.87120.8717,145,000
Feb 13, 2023110.00116.90109.81116.42116.427,657,200
Feb 10, 2023112.25113.36106.54108.87108.876,463,500
Feb 09, 2023118.00119.28114.52114.94114.944,508,700
Feb 08, 2023119.39119.81115.57116.36116.363,605,400
Feb 07, 2023117.91120.21115.14119.69119.694,397,700
Feb 06, 2023117.41119.33116.81118.35118.353,204,100
Feb 03, 2023116.04121.40115.85118.70118.706,130,700
Feb 02, 2023116.25119.85116.24118.52118.527,166,900
Feb 01, 2023111.11114.89109.83113.99113.994,053,600
Jan 31, 2023109.48111.23108.82111.11111.113,867,200
Jan 30, 2023114.13115.08109.28109.48109.485,469,900
Jan 27, 2023108.86117.12108.74115.94115.949,548,500
Jan 26, 2023106.30109.49105.68109.42109.425,196,600
Jan 25, 2023100.36104.6899.84104.44104.445,169,300
Jan 24, 2023104.70106.39103.82104.13104.133,514,700
Jan 23, 2023101.99105.38101.35105.22105.224,442,700
Jan 20, 202399.01101.3798.11101.28101.285,104,000
Jan 19, 202399.84100.5297.5799.1099.104,996,700
Jan 18, 2023101.41103.80100.32101.11101.116,062,200
Jan 17, 202399.92102.7499.10101.27101.275,496,200
Jan 13, 202397.50100.7097.42100.37100.376,529,000
Jan 12, 202395.3198.9594.0298.4998.497,695,200
Jan 11, 202389.0094.8388.8694.4494.447,718,900
Jan 10, 202388.8689.6286.7588.5488.544,165,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...