U.S. markets closed

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
196.42-9.93 (-4.81%)
At close: 4:00PM EST

198.00 +1.58 (0.80%)
After hours: 7:59PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 2021195.82199.69192.63196.42196.4215,798,527
Feb 26, 2021194.18214.10185.75206.35206.3519,368,600
Feb 25, 2021197.41199.80180.00182.06182.0611,568,500
Feb 24, 2021190.98208.15189.00200.20200.205,983,500
Feb 23, 2021189.00191.67175.00187.59187.595,902,400
Feb 22, 2021200.70205.00193.50195.34195.343,674,200
Feb 19, 2021203.95205.55200.18201.07201.072,605,800
Feb 18, 2021199.01200.36192.17198.04198.042,791,400
Feb 17, 2021207.05208.76196.02201.96201.964,090,600
Feb 16, 2021216.24218.78209.09209.86209.863,487,900
Feb 12, 2021214.46216.94209.00212.68212.683,037,500
Feb 11, 2021213.50219.94207.00216.84216.843,584,500
Feb 10, 2021205.48214.72202.10211.66211.665,257,200
Feb 09, 2021199.20209.22196.16199.88199.884,725,800
Feb 08, 2021199.93201.96191.50200.43200.433,488,100
Feb 05, 2021197.00197.25190.25195.31195.312,866,300
Feb 04, 2021187.07195.99186.19195.80195.803,631,500
Feb 03, 2021181.98190.90180.00185.72185.724,169,000
Feb 02, 2021183.22186.48177.11179.17179.174,413,600
Feb 01, 2021187.48188.82179.74180.44180.443,877,400
Jan 29, 2021190.71193.50179.31183.63183.634,529,800
Jan 28, 2021202.60212.84187.05187.37187.377,077,700
Jan 27, 2021187.64216.00185.50201.25201.2511,019,800
Jan 26, 2021180.00193.00177.30192.74192.746,460,900
Jan 25, 2021186.05192.47170.03177.53177.537,472,900
Jan 22, 2021178.09185.31175.19181.87181.877,136,800
Jan 21, 2021164.99183.47155.33180.40180.4017,618,400
Jan 20, 2021176.01176.31161.00161.83161.838,517,400
Jan 19, 2021173.00178.60166.60173.69173.694,685,400
Jan 15, 2021184.58185.99164.86169.27169.278,575,700
Jan 14, 2021175.54187.42174.98180.50180.509,926,500
Jan 13, 2021160.81178.62159.35169.99169.9912,529,700
Jan 12, 2021148.08163.88143.61160.80160.808,145,900
Jan 11, 2021147.99150.50144.02148.13148.132,801,900
Jan 08, 2021153.45155.54147.25149.77149.774,615,600
Jan 07, 2021146.37154.42145.26151.27151.274,482,800
Jan 06, 2021145.75148.35141.11142.77142.774,213,900
Jan 05, 2021138.28149.00137.25148.30148.305,974,200
Jan 04, 2021150.99151.01137.00139.15139.156,409,900
Dec 31, 2020146.90147.89144.51146.80146.802,795,800
Dec 30, 2020151.34152.81145.60148.43148.433,462,400
Dec 29, 2020150.00151.65143.12150.00150.005,402,300
Dec 28, 2020158.60163.64147.52149.00149.006,229,200
Dec 24, 2020159.16162.79154.11154.84154.843,621,400
Dec 23, 2020162.81168.25155.50158.01158.015,852,500
Dec 22, 2020170.00174.97161.05163.19163.199,872,600
Dec 21, 2020155.31172.00145.11163.02163.0217,788,100
Dec 18, 2020150.45159.00150.30157.30157.3015,954,200
Dec 17, 2020143.00152.45142.67147.05147.0515,054,700
Dec 16, 2020125.83142.00124.91137.99137.9920,409,600
Dec 15, 2020126.69127.60121.50124.80124.8010,914,400
Dec 14, 2020135.00135.30125.16130.00130.0016,966,100
Dec 11, 2020146.55151.50135.10139.25139.2526,980,800
Dec 10, 2020146.00165.00141.25144.71144.7170,447,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.