UK Markets closed

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.64-3.86 (-2.26%)
At close: 4:00PM EDT
166.64 0.00 (0.00%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021169.30169.44165.16166.64166.642,981,100
21 Oct 2021169.07171.53167.70170.50170.502,889,400
20 Oct 2021170.06171.94168.20169.76169.762,687,000
19 Oct 2021172.57172.81170.06170.74170.742,776,600
18 Oct 2021167.50172.70167.11172.32172.322,793,700
15 Oct 2021171.90172.95168.58169.18169.183,588,400
14 Oct 2021175.24176.75170.04170.50170.504,139,400
13 Oct 2021173.00175.19171.80173.58173.583,521,900
12 Oct 2021172.69175.90171.23172.75172.756,028,100
11 Oct 2021170.00171.54166.63166.67166.672,046,300
08 Oct 2021170.10174.10169.48169.97169.972,263,500
07 Oct 2021170.00171.27168.60169.60169.602,119,600
06 Oct 2021161.39167.32160.63167.25167.252,461,500
05 Oct 2021165.67166.59162.43164.74164.744,340,100
04 Oct 2021171.99172.26164.03164.50164.504,459,400
01 Oct 2021170.31173.20168.55173.01173.014,963,000
30 Sept 2021168.10169.50165.71167.75167.752,662,500
29 Sept 2021170.10171.22166.55168.07168.072,788,700
28 Sept 2021172.52173.56166.90168.58168.584,362,800
27 Sept 2021175.00176.32172.02174.26174.263,551,400
24 Sept 2021174.53176.96173.61175.88175.884,084,900
23 Sept 2021171.55176.00170.50175.13175.135,370,800
22 Sept 2021170.03171.81167.37169.96169.964,353,600
21 Sept 2021164.00170.01162.96169.29169.298,592,500
20 Sept 2021162.24166.54159.45161.64161.646,846,800
17 Sept 2021169.30170.00163.61166.59166.5920,024,700
16 Sept 2021165.26169.45165.04168.15168.156,094,800
15 Sept 2021162.32166.63160.49166.37166.375,656,000
14 Sept 2021160.66164.70159.41163.30163.304,655,500
13 Sept 2021160.25162.99154.79160.32160.327,520,900
10 Sept 2021166.95168.24165.01165.20165.203,981,300
09 Sept 2021163.00166.97160.83166.00166.005,935,800
08 Sept 2021163.23166.55161.60163.93163.935,866,500
07 Sept 2021159.72165.74159.55165.00165.0011,008,800
03 Sept 2021158.05160.64157.20158.00158.004,456,400
02 Sept 2021156.50159.46156.50157.20157.203,301,000
01 Sept 2021154.84158.64154.29156.59156.594,324,700
31 Aug 2021155.94158.15153.58154.99154.997,404,000
30 Aug 2021154.41157.49151.92156.02156.023,968,700
27 Aug 2021152.25156.44151.45154.18154.184,814,600
26 Aug 2021159.34159.50151.45152.73152.737,243,000
25 Aug 2021158.76163.06158.00160.35160.357,267,700
24 Aug 2021147.00161.98146.50161.42161.4222,096,800
23 Aug 2021144.90147.63144.15146.79146.794,727,400
20 Aug 2021142.00143.95141.50143.70143.702,965,300
19 Aug 2021143.79145.28141.92142.65142.654,732,400
18 Aug 2021144.02148.68141.70146.74146.745,190,100
17 Aug 2021145.00148.20143.58143.90143.907,855,100
16 Aug 2021151.99152.03144.90148.57148.577,715,200
13 Aug 2021146.66152.76144.51152.76152.7616,781,900
12 Aug 2021148.86151.68146.55151.15151.158,794,100
11 Aug 2021147.54149.28145.16148.16148.166,717,700
10 Aug 2021149.37150.76147.85147.95147.955,149,800
09 Aug 2021148.74151.00148.70149.44149.445,541,900
06 Aug 2021148.99150.19147.55149.99149.994,039,600
05 Aug 2021146.67150.41146.40150.32150.324,737,500
04 Aug 2021145.10147.46145.01147.40147.404,631,400
03 Aug 2021147.73147.79143.28145.65145.655,491,000
02 Aug 2021143.85146.27143.40145.49145.494,522,400
30 Jul 2021141.75144.69141.74144.01144.014,163,200
29 Jul 2021143.65145.00141.71143.47143.475,005,500
28 Jul 2021141.31143.73141.03143.30143.304,466,800
27 Jul 2021141.26142.52138.31141.58141.585,113,100
26 Jul 2021139.13142.19137.20142.00142.006,489,500
23 Jul 2021139.80140.00137.41138.73138.732,811,100
22 Jul 2021141.29141.29137.66139.47139.474,628,400
21 Jul 2021136.71140.15135.73139.25139.255,269,600
20 Jul 2021132.75137.43131.70136.09136.096,274,600
19 Jul 2021131.36133.77130.31131.88131.887,215,700
16 Jul 2021139.69139.79133.51134.31134.316,094,600
15 Jul 2021139.18140.52136.54137.50137.506,576,100
14 Jul 2021143.86144.20139.04139.09139.098,545,500
13 Jul 2021147.70147.70143.00143.41143.415,871,500
12 Jul 2021148.99150.42146.01146.69146.693,276,300
09 Jul 2021143.30150.26143.30149.64149.647,065,100
08 Jul 2021140.43143.73139.53142.53142.534,827,200
07 Jul 2021148.15148.94143.60143.72143.725,650,900
06 Jul 2021150.08152.80147.81148.37148.375,069,400
02 Jul 2021153.31154.95149.56150.23150.234,826,500
01 Jul 2021154.50157.41151.41153.08153.089,787,100
30 Jun 2021145.54154.09144.24153.14153.149,798,600
29 Jun 2021149.75149.94145.77146.08146.087,479,000
28 Jun 2021148.62150.93147.08149.94149.946,451,000
25 Jun 2021151.23153.17149.28149.67149.676,452,400
24 Jun 2021152.67153.63149.86150.73150.738,173,400
23 Jun 2021149.76154.59147.80151.58151.589,335,700
22 Jun 2021149.75151.65148.40149.68149.685,790,400
21 Jun 2021152.52152.61145.83149.70149.708,040,200
18 Jun 2021150.38154.80149.40152.52152.5211,628,900
17 Jun 2021148.99152.29148.61150.70150.708,171,300
16 Jun 2021150.95152.35146.92149.15149.159,632,800
15 Jun 2021149.20153.74148.84151.78151.7812,007,700
14 Jun 2021149.25149.60146.85149.21149.216,107,500
11 Jun 2021145.87148.95145.20148.44148.444,819,900
10 Jun 2021142.15147.45141.04146.12146.129,482,500
09 Jun 2021148.57149.36144.46144.85144.855,606,500
08 Jun 2021150.60150.75145.80147.01147.017,125,800
07 Jun 2021150.96150.96146.40148.97148.977,780,200
04 Jun 2021145.83151.57145.00150.73150.738,534,900
03 Jun 2021149.55151.12143.80144.19144.1911,083,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...