Canada markets close in 4 hours 9 minutes

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
161.10-1.74 (-1.07%)
As of 11:51AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024164.59163.73159.50161.10161.10983,782
Apr 24, 2024164.48166.74161.09162.84162.843,852,400
Apr 23, 2024157.24161.14156.70160.95160.953,455,400
Apr 22, 2024156.19157.25153.76156.61156.613,030,000
Apr 19, 2024159.54160.34154.56155.01155.013,892,800
Apr 18, 2024159.60162.94159.21160.10160.103,930,400
Apr 17, 2024158.45159.70156.41158.37158.373,905,000
Apr 16, 2024155.83158.94155.30156.66156.662,728,600
Apr 15, 2024161.81162.90154.41155.60155.603,723,300
Apr 12, 2024162.42162.71158.78159.37159.373,699,900
Apr 11, 2024159.00166.22158.90165.42165.423,580,300
Apr 10, 2024159.63160.96158.63160.28160.282,478,600
Apr 09, 2024161.55163.21159.91162.66162.662,291,000
Apr 08, 2024160.36161.18159.29160.27160.272,299,000
Apr 05, 2024159.15162.71158.90161.77161.772,225,600
Apr 04, 2024161.22163.65158.52158.84158.843,539,700
Apr 03, 2024158.75161.33158.58159.34159.342,288,100
Apr 02, 2024160.95160.98158.68160.11160.114,000,900
Apr 01, 2024166.43166.72162.75163.37163.372,496,300
Mar 28, 2024166.57167.38164.59164.96164.963,416,000
Mar 27, 2024169.11169.11165.50166.41166.413,921,900
Mar 26, 2024169.69170.00167.32167.39167.392,747,700
Mar 25, 2024167.86169.08166.28167.99167.993,216,100
Mar 22, 2024167.00168.80166.64167.86167.862,834,300
Mar 21, 2024165.81170.10165.00168.18168.185,986,500
Mar 20, 2024162.39165.75162.26164.71164.714,766,300
Mar 19, 2024161.49164.10161.05161.79161.793,420,700
Mar 18, 2024161.95162.87160.60161.86161.864,296,900
Mar 15, 2024166.39166.52160.16160.64160.647,152,400
Mar 14, 2024165.74166.72162.72166.44166.445,078,100
Mar 13, 2024162.42168.00160.69164.76164.767,502,800
Mar 12, 2024163.00167.00162.73166.67166.673,945,900
Mar 11, 2024163.76164.26161.98162.99162.993,149,600
Mar 08, 2024166.00168.19163.48164.91164.914,103,600
Mar 07, 2024165.00165.38162.24163.54163.543,810,300
Mar 06, 2024160.10164.59160.07163.87163.875,167,900
Mar 05, 2024157.20159.98156.14159.33159.334,714,300
Mar 04, 2024159.90163.01157.93158.09158.094,403,200
Mar 01, 2024157.23160.98156.81159.72159.725,365,300
Feb 29, 2024153.40160.00153.22157.47157.478,002,300
Feb 28, 2024152.03154.90151.79153.43153.434,329,100
Feb 27, 2024150.00152.47149.23152.06152.064,623,700
Feb 26, 2024149.96150.18148.56149.27149.275,277,900
Feb 23, 2024153.27155.30150.82152.66152.664,851,100
Feb 22, 2024151.02155.70150.26155.26155.266,115,000
Feb 21, 2024145.98149.26145.40149.24149.244,570,800
Feb 20, 2024150.31150.68145.88148.15148.155,229,700
Feb 16, 2024156.10156.10151.78152.51152.516,518,300
Feb 15, 2024148.91158.27148.75157.69157.6911,923,000
Feb 14, 2024146.16149.53142.57148.20148.2016,021,800
Feb 13, 2024149.21153.02148.58150.82150.8211,801,700
Feb 12, 2024148.68157.35148.34153.80153.807,909,500
Feb 09, 2024145.84148.68145.18147.60147.605,006,800
Feb 08, 2024149.25150.67148.06150.54150.543,508,300
Feb 07, 2024145.12148.77143.86147.55147.554,214,100
Feb 06, 2024145.10145.13142.95144.53144.533,697,600
Feb 05, 2024146.09146.40142.68144.78144.783,010,900
Feb 02, 2024143.99148.08141.24146.55146.554,251,800
Feb 01, 2024144.80146.85143.65146.49146.493,416,700
Jan 31, 2024148.65148.74143.92144.14144.144,126,600
Jan 30, 2024150.54151.03148.68149.44149.443,884,000
Jan 29, 2024150.00153.38148.54152.70152.705,316,300
Jan 26, 2024142.11151.53141.49149.62149.6211,342,600
Jan 25, 2024143.20143.29140.37142.11142.113,677,500
Jan 24, 2024143.81144.10139.58141.19141.194,857,200
Jan 23, 2024142.75143.93140.52142.30142.303,882,100
Jan 22, 2024141.15144.05140.90142.01142.014,482,900
Jan 19, 2024138.60140.29136.32139.93139.934,085,300
Jan 18, 2024137.00139.54135.23137.04137.045,273,000
Jan 17, 2024132.84135.09131.10134.98134.983,039,700
Jan 16, 2024135.90136.00133.67135.02135.025,514,800
Jan 12, 2024139.35140.99137.13137.14137.142,480,600
Jan 11, 2024140.71141.20137.55139.45139.452,383,500
Jan 10, 2024139.20140.82138.70139.76139.762,492,700
Jan 09, 2024138.52139.54137.79139.53139.533,560,900
Jan 08, 2024137.31140.25136.61140.08140.084,179,700
Jan 05, 2024134.25136.65133.90135.98135.984,004,600
Jan 04, 2024132.86137.03132.50133.72133.724,056,900
Jan 03, 2024132.71134.54130.82133.42133.424,266,600
Jan 02, 2024134.43135.60133.34134.48134.483,485,200
Dec 29, 2023136.71137.87135.43136.14136.143,074,100
Dec 28, 2023136.55137.19135.70137.00137.002,770,800
Dec 27, 2023139.13139.13136.05136.55136.553,989,600
Dec 26, 2023141.00141.00137.77138.72138.724,384,800
Dec 22, 2023141.88142.51139.73140.80140.802,936,100
Dec 21, 2023142.37143.49140.31142.09142.093,318,500
Dec 20, 2023146.50146.50140.65141.07141.075,718,000
Dec 19, 2023147.50148.61146.68146.91146.915,090,400
Dec 18, 2023147.16148.46146.12147.50147.504,175,200
Dec 15, 2023147.26148.73145.86146.60146.607,771,000
Dec 14, 2023145.00149.92144.98147.26147.269,568,600
Dec 13, 2023142.95144.94140.34144.51144.516,673,900
Dec 12, 2023137.90141.06137.58140.55140.556,823,200
Dec 11, 2023141.36144.50140.85142.91142.914,560,500
Dec 08, 2023138.19141.54137.80140.68140.684,410,400
Dec 07, 2023135.51141.16135.43139.84139.847,108,600
Dec 06, 2023135.59138.48135.14135.31135.314,932,000
Dec 05, 2023132.68135.71132.66133.71133.714,202,200
Dec 04, 2023134.00136.75132.72133.70133.705,263,400
Dec 01, 2023125.50135.42125.40135.02135.027,419,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...