Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
114.44-7.01 (-5.77%)
At close: 04:00PM EDT
114.51 +0.07 (+0.06%)
After hours: 06:41PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 2022121.00121.07113.25114.44114.447,319,743
May 13, 2022119.96123.29118.82121.45121.458,586,000
May 12, 2022113.66120.49111.22115.94115.949,264,300
May 11, 2022114.53123.77112.37116.15116.1513,661,400
May 10, 2022122.95123.46113.53116.13116.1313,638,500
May 09, 2022131.76131.88118.83119.37119.3714,430,900
May 06, 2022142.70143.11133.04135.84135.849,564,300
May 05, 2022152.19153.88140.86143.09143.0911,367,200
May 04, 2022152.55158.74145.87156.18156.1820,598,100
May 03, 2022154.09154.49141.58145.00145.0016,774,700
May 02, 2022153.21155.13147.21152.78152.785,945,300
Apr 29, 2022158.88163.24153.00153.21153.214,023,000
Apr 28, 2022154.01161.26153.66159.74159.744,854,500
Apr 27, 2022153.82157.30150.44152.23152.234,826,000
Apr 26, 2022158.40159.20152.80153.04153.044,075,000
Apr 25, 2022154.33159.79152.10158.39158.393,868,100
Apr 22, 2022157.84161.67154.78156.09156.093,863,400
Apr 21, 2022168.98170.93156.68157.91157.914,714,600
Apr 20, 2022172.61172.61164.31164.55164.553,997,900
Apr 19, 2022165.74170.82165.71170.12170.122,857,100
Apr 18, 2022169.27170.12164.35165.74165.743,339,900
Apr 14, 2022171.66174.64170.29170.70170.705,125,100
Apr 13, 2022160.84172.96160.65171.85171.857,211,900
Apr 12, 2022163.70166.11157.28160.11160.114,113,000
Apr 11, 2022159.84163.57157.41160.25160.253,877,200
Apr 08, 2022162.52164.90159.35162.56162.563,448,400
Apr 07, 2022163.19167.86161.71165.91165.914,146,600
Apr 06, 2022167.05168.77161.58164.66164.664,287,700
Apr 05, 2022177.19179.09170.12171.21171.214,065,000
Apr 04, 2022175.02177.02172.59177.02177.023,495,700
Apr 01, 2022173.06177.94172.23173.07173.073,644,900
Mar 31, 2022173.54176.15171.16171.76171.763,232,200
Mar 30, 2022173.13176.82172.02173.63173.633,707,400
Mar 29, 2022172.11178.88171.81175.52175.525,452,800
Mar 28, 2022167.22168.72162.43167.65167.653,829,800
Mar 25, 2022169.94170.61164.13167.22167.222,952,300
Mar 24, 2022164.81171.00162.67170.83170.834,223,500
Mar 23, 2022163.64166.89162.88164.16164.162,814,300
Mar 22, 2022163.61168.18162.00166.44166.444,099,900
Mar 21, 2022164.57165.95159.00161.80161.804,584,400
Mar 18, 2022156.07167.18155.70167.00167.008,467,500
Mar 17, 2022153.79157.60151.05157.55157.555,031,700
Mar 16, 2022148.15156.98146.31155.75155.757,105,400
Mar 15, 2022140.00144.73138.32143.95143.955,488,700
Mar 14, 2022143.41144.67136.04138.50138.506,330,200
Mar 11, 2022154.13155.00145.00145.14145.144,577,300
Mar 10, 2022145.22152.89144.41151.80151.805,302,500
Mar 09, 2022145.43150.99145.33148.31148.317,023,900
Mar 08, 2022131.63144.47131.50142.13142.139,587,000
Mar 07, 2022145.00145.27131.52131.59131.599,177,300
Mar 04, 2022150.77151.89140.46142.70142.708,390,800
Mar 03, 2022158.33159.22150.99151.69151.694,045,800
Mar 02, 2022152.48158.08151.89157.53157.535,028,300
Mar 01, 2022150.53154.22149.95151.01151.015,165,800
Feb 28, 2022155.02155.10148.30151.49151.4911,078,500
Feb 25, 2022159.26159.45152.91155.09155.096,173,200
Feb 24, 2022141.30158.96141.18158.26158.2610,354,600
Feb 23, 2022165.93166.65149.85150.04150.049,778,500
Feb 22, 2022172.13176.38161.32165.24165.248,392,600
Feb 18, 2022180.26182.66173.62174.90174.908,848,800
Feb 17, 2022184.90188.98181.54183.60183.607,779,200
Feb 16, 2022178.29191.73178.00186.64186.6422,252,900
Feb 15, 2022172.92180.63172.75180.07180.0711,733,900
Feb 14, 2022166.63171.80165.03169.66169.664,847,600
Feb 11, 2022175.31176.74164.83166.53166.536,464,400
Feb 10, 2022165.24177.06165.24171.95171.958,261,400
Feb 09, 2022165.37170.07165.08169.53169.534,868,300
Feb 08, 2022154.00163.08153.44162.26162.264,309,100
Feb 07, 2022156.79160.88155.95157.91157.914,690,700
Feb 04, 2022150.14157.24150.00155.56155.564,687,700
Feb 03, 2022147.97152.18146.68149.57149.574,577,100
Feb 02, 2022156.31156.51150.71151.76151.763,678,300
Feb 01, 2022155.35157.39152.50156.94156.943,799,300
Jan 31, 2022144.80153.97143.81153.97153.975,463,000
Jan 28, 2022138.54143.11134.37142.77142.775,604,400
Jan 27, 2022143.48145.55137.92138.41138.414,493,800
Jan 26, 2022149.29152.40140.04142.14142.146,990,300
Jan 25, 2022143.90147.38140.13144.56144.565,704,900
Jan 24, 2022150.00151.16135.76147.90147.9014,606,600
Jan 21, 2022156.82160.20152.41156.73156.737,242,300
Jan 20, 2022157.81165.20157.35158.00158.004,941,900
Jan 19, 2022157.00160.23154.44154.58154.585,127,400
Jan 18, 2022156.91160.79153.87154.69154.695,775,400
Jan 14, 2022165.75167.63160.24163.99163.994,144,000
Jan 13, 2022170.23171.99165.76166.00166.004,893,800
Jan 12, 2022170.24171.04165.11169.54169.543,534,300
Jan 11, 2022160.71169.39159.08168.61168.615,331,600
Jan 10, 2022159.76161.70152.10160.71160.716,973,600
Jan 07, 2022159.18166.88158.46166.05166.055,624,600
Jan 06, 2022160.29163.73156.34159.75159.755,049,600
Jan 05, 2022169.88175.11162.24162.25162.254,804,600
Jan 04, 2022174.15175.90167.20170.80170.804,080,000
Jan 03, 2022165.30172.84165.22172.68172.684,224,900
Dec 31, 2021168.78170.87166.08166.49166.492,596,000
Dec 30, 2021167.06170.85165.71168.78168.782,181,100
Dec 29, 2021169.52170.48165.02167.44167.441,995,400
Dec 28, 2021171.32172.73167.73169.71169.712,292,600
Dec 27, 2021169.81172.43168.78171.68171.682,725,200
Dec 23, 2021170.50171.99166.89171.31171.314,017,400
Dec 22, 2021165.68170.68162.80169.29169.294,802,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement