Canada Markets closed

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
169.96+0.67 (+0.40%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 2021------
Sep. 23, 2021------
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 2021158.05160.64157.20158.00158.00445,640,000
Sep. 02, 2021156.50159.46156.50157.20157.20330,230,000
Sep. 01, 2021154.84158.64154.29156.59156.59432,470,000
Aug. 31, 2021155.94158.15153.58154.99154.99739,720,000
Aug. 30, 2021154.41157.49151.92156.02156.02396,870,000
Aug. 27, 2021152.25156.44151.45154.18154.18481,460,000
Aug. 26, 2021159.34159.50151.45152.73152.73723,420,000
Aug. 25, 2021158.76163.06158.00160.35160.35725,980,000
Aug. 24, 2021147.00161.98146.50161.42161.422,207,160,000
Aug. 23, 2021144.90147.63144.15146.79146.79472,180,000
Aug. 20, 2021142.00143.95141.50143.70143.70296,530,000
Aug. 19, 2021143.79145.28141.92142.65142.65473,030,000
Aug. 18, 2021144.02148.68141.70146.74146.74518,630,000
Aug. 17, 2021145.00148.20143.58143.90143.90784,860,000
Aug. 16, 2021151.99152.03144.90148.57148.57771,520,000
Aug. 13, 2021146.66152.76144.51152.76152.761,678,190,000
Aug. 12, 2021148.86151.68146.55151.15151.15879,410,000
Aug. 11, 2021147.54149.28145.16148.16148.16671,770,000
Aug. 10, 2021149.37150.76147.85147.95147.95514,250,000
Aug. 09, 2021148.74151.00148.70149.44149.44554,120,000
Aug. 06, 2021148.99150.19147.55149.99149.99403,960,000
Aug. 05, 2021146.67150.41146.40150.32150.32473,280,000
Aug. 04, 2021145.10147.46145.01147.40147.40463,140,000
Aug. 03, 2021147.73147.79143.28145.65145.655,491,000
Aug. 02, 2021143.85146.27143.40145.49145.494,522,400
Jul. 30, 2021141.75144.69141.74144.01144.014,163,200
Jul. 29, 2021143.65145.00141.71143.47143.475,005,500
Jul. 28, 2021141.31143.73141.03143.30143.304,460,900
Jul. 27, 2021141.26142.52138.31141.58141.585,113,100
Jul. 26, 2021139.13142.19137.20142.00142.006,489,500
Jul. 23, 2021139.80140.00137.41138.73138.732,811,100
Jul. 22, 2021141.29141.29137.66139.47139.474,628,400
Jul. 21, 2021136.71140.15135.73139.25139.255,269,600
Jul. 20, 2021132.75137.43131.70136.09136.096,274,600
Jul. 19, 2021131.36133.77130.31131.88131.887,215,700
Jul. 16, 2021139.69139.79133.51134.31134.316,094,600
Jul. 15, 2021139.18140.52136.54137.50137.506,576,100
Jul. 14, 2021143.86144.20139.04139.09139.098,545,500
Jul. 13, 2021147.70147.70143.00143.41143.415,871,500
Jul. 12, 2021148.99150.42146.01146.69146.693,276,300
Jul. 09, 2021143.30150.26143.30149.64149.647,065,100
Jul. 08, 2021140.43143.73139.53142.53142.534,827,200
Jul. 07, 2021148.15148.94143.60143.72143.725,650,900
Jul. 06, 2021150.08152.80147.81148.37148.375,069,400
Jul. 02, 2021153.31154.95149.56150.23150.234,826,500
Jul. 01, 2021154.50157.41151.41153.08153.089,787,100
Jun. 30, 2021145.54154.09144.24153.14153.149,798,600
Jun. 29, 2021149.75149.94145.77146.08146.087,479,000
Jun. 28, 2021148.62150.93147.08149.94149.946,451,000
Jun. 25, 2021151.23153.17149.28149.67149.676,452,400
Jun. 24, 2021152.67153.63149.86150.73150.738,173,400
Jun. 23, 2021149.76154.59147.80151.58151.589,335,700
Jun. 22, 2021149.75151.65148.40149.68149.685,790,400
Jun. 21, 2021152.52152.61145.83149.70149.708,040,200
Jun. 18, 2021150.38154.80149.40152.52152.5211,628,900
Jun. 17, 2021148.99152.29148.61150.70150.708,171,300
Jun. 16, 2021150.95152.35146.92149.15149.159,632,800
Jun. 15, 2021149.20153.74148.84151.78151.7812,007,700
Jun. 14, 2021149.25149.60146.85149.21149.216,107,500
Jun. 11, 2021145.87148.95145.20148.44148.444,819,900
Jun. 10, 2021142.15147.45141.04146.12146.129,482,500
Jun. 09, 2021148.57149.36144.46144.85144.855,606,500
Jun. 08, 2021150.60150.75145.80147.01147.017,125,800
Jun. 07, 2021150.96150.96146.40148.97148.977,780,200
Jun. 04, 2021145.83151.57145.00150.73150.738,534,900
Jun. 03, 2021149.55151.12143.80144.19144.1911,083,300
Jun. 02, 2021145.35152.70144.40151.00151.0016,245,100
Jun. 01, 2021143.89146.09141.59144.31144.3116,552,100
May 28, 2021144.76145.00140.25140.40140.4012,000,600
May 27, 2021135.07143.82134.50143.17143.1721,270,200
May 26, 2021134.94135.76133.72134.75134.758,179,200
May 25, 2021137.40137.85133.56133.99133.9910,435,800
May 24, 2021135.50137.98134.39135.91135.918,543,600
May 21, 2021136.55137.17132.88134.71134.7110,056,500
May 20, 2021138.84138.89135.65136.20136.208,903,600
May 19, 2021129.95138.38129.71138.19138.1915,565,500
May 18, 2021134.00138.40131.49135.02135.0218,555,600
May 17, 2021137.16137.79130.25132.50132.5039,755,000
May 14, 2021137.68142.25131.67141.20141.2020,325,400
May 13, 2021142.25142.33131.28135.75135.7513,005,400
May 12, 2021140.90144.77138.75140.25140.255,307,500
May 11, 2021139.10144.35136.01142.73142.738,257,400
May 10, 2021150.28150.50144.52146.73146.735,827,200
May 07, 2021156.50157.05148.78151.21151.217,134,000
May 06, 2021161.91162.10150.70153.64153.648,529,000
May 05, 2021169.30170.18162.12162.33162.333,590,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...