UK markets open in 1 hour 33 minutes

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
144.10-2.27 (-1.55%)
At close: 04:00PM EDT
144.08 -0.02 (-0.01%)
After hours: 07:59PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024145.71145.71144.09144.10144.104,476,900
20 May 2024146.18146.48145.21146.37146.373,747,400
17 May 2024146.81147.49145.30145.66145.663,279,000
16 May 2024146.34147.79145.85147.19147.193,827,800
15 May 2024147.57147.69144.75145.80145.805,996,000
14 May 2024149.40149.40146.31146.70146.704,167,400
13 May 2024147.05149.24145.70149.13149.135,647,500
10 May 2024147.75148.12144.63146.32146.325,524,800
09 May 2024146.60150.01145.57147.05147.0514,802,600
08 May 2024157.10158.62155.84157.90157.908,236,500
07 May 2024161.81162.88159.75159.81159.812,916,200
06 May 2024161.00162.41160.17162.00162.002,912,200
03 May 2024161.81165.50159.15159.71159.714,529,900
02 May 2024157.21158.40153.20158.33158.334,778,400
01 May 2024157.58160.95156.00156.16156.162,752,100
30 Apr 2024160.56162.09158.52158.57158.573,017,900
29 Apr 2024164.75165.50161.28162.25162.252,312,600
26 Apr 2024163.68165.16162.77164.23164.232,821,100
25 Apr 2024161.51163.73159.50163.01163.012,401,800
24 Apr 2024164.48166.74161.09162.84162.843,854,500
23 Apr 2024157.24161.14156.70160.95160.953,455,400
22 Apr 2024156.19157.25153.76156.61156.613,030,000
19 Apr 2024159.54160.34154.56155.01155.013,892,800
18 Apr 2024159.60162.94159.21160.10160.103,930,400
17 Apr 2024158.45159.70156.41158.37158.373,905,000
16 Apr 2024155.83158.94155.30156.66156.662,728,600
15 Apr 2024161.81162.90154.41155.60155.603,723,300
12 Apr 2024162.42162.71158.78159.37159.373,699,900
11 Apr 2024159.00166.22158.90165.42165.423,580,300
10 Apr 2024159.63160.96158.63160.28160.282,478,600
09 Apr 2024161.55163.21159.91162.66162.662,291,000
08 Apr 2024160.36161.18159.29160.27160.272,299,000
05 Apr 2024159.15162.71158.90161.77161.772,225,600
04 Apr 2024161.22163.65158.52158.84158.843,539,700
03 Apr 2024158.75161.33158.58159.34159.342,288,100
02 Apr 2024160.95160.98158.68160.11160.114,000,900
01 Apr 2024166.43166.72162.75163.37163.372,496,300
28 Mar 2024166.57167.38164.59164.96164.963,416,000
27 Mar 2024169.11169.11165.50166.41166.413,921,900
26 Mar 2024169.69170.00167.32167.39167.392,747,700
25 Mar 2024167.86169.08166.28167.99167.993,216,100
22 Mar 2024167.00168.80166.64167.86167.862,834,300
21 Mar 2024165.81170.10165.00168.18168.185,986,500
20 Mar 2024162.39165.75162.26164.71164.714,766,300
19 Mar 2024161.49164.10161.05161.79161.793,420,700
18 Mar 2024161.95162.87160.60161.86161.864,296,900
15 Mar 2024166.39166.52160.16160.64160.647,152,400
14 Mar 2024165.74166.72162.72166.44166.445,078,100
13 Mar 2024162.42168.00160.69164.76164.767,502,800
12 Mar 2024163.00167.00162.73166.67166.673,945,900
11 Mar 2024163.76164.26161.98162.99162.993,149,600
08 Mar 2024166.00168.19163.48164.91164.914,103,600
07 Mar 2024165.00165.38162.24163.54163.543,810,300
06 Mar 2024160.10164.59160.07163.87163.875,167,900
05 Mar 2024157.20159.98156.14159.33159.334,714,300
04 Mar 2024159.90163.01157.93158.09158.094,403,200
01 Mar 2024157.23160.98156.81159.72159.725,365,300
29 Feb 2024153.40160.00153.22157.47157.478,002,300
28 Feb 2024152.03154.90151.79153.43153.434,329,100
27 Feb 2024150.00152.47149.23152.06152.064,623,700
26 Feb 2024149.96150.18148.56149.27149.275,277,900
23 Feb 2024153.27155.30150.82152.66152.664,851,100
22 Feb 2024151.02155.70150.26155.26155.266,115,000
21 Feb 2024145.98149.26145.40149.24149.244,570,800
20 Feb 2024150.31150.68145.88148.15148.155,229,700
16 Feb 2024156.10156.10151.78152.51152.516,518,300
15 Feb 2024148.91158.27148.75157.69157.6911,923,000
14 Feb 2024146.16149.53142.57148.20148.2016,021,800
13 Feb 2024149.21153.02148.58150.82150.8211,801,700
12 Feb 2024148.68157.35148.34153.80153.807,909,500
09 Feb 2024145.84148.68145.18147.60147.605,006,800
08 Feb 2024149.25150.67148.06150.54150.543,508,300
07 Feb 2024145.12148.77143.86147.55147.554,214,100
06 Feb 2024145.10145.13142.95144.53144.533,697,600
05 Feb 2024146.09146.40142.68144.78144.783,010,900
02 Feb 2024143.99148.08141.24146.55146.554,251,800
01 Feb 2024144.80146.85143.65146.49146.493,416,700
31 Jan 2024148.65148.74143.92144.14144.144,126,600
30 Jan 2024150.54151.03148.68149.44149.443,884,000
29 Jan 2024150.00153.38148.54152.70152.705,316,300
26 Jan 2024142.11151.53141.49149.62149.6211,342,600
25 Jan 2024143.20143.29140.37142.11142.113,677,500
24 Jan 2024143.81144.10139.58141.19141.194,857,200
23 Jan 2024142.75143.93140.52142.30142.303,882,100
22 Jan 2024141.15144.05140.90142.01142.014,482,900
19 Jan 2024138.60140.29136.32139.93139.934,085,300
18 Jan 2024137.00139.54135.23137.04137.045,273,000
17 Jan 2024132.84135.09131.10134.98134.983,039,700
16 Jan 2024135.90136.00133.67135.02135.025,514,800
12 Jan 2024139.35140.99137.13137.14137.142,480,600
11 Jan 2024140.71141.20137.55139.45139.452,383,500
10 Jan 2024139.20140.82138.70139.76139.762,492,700
09 Jan 2024138.52139.54137.79139.53139.533,560,900
08 Jan 2024137.31140.25136.61140.08140.084,179,700
05 Jan 2024134.25136.65133.90135.98135.984,004,600
04 Jan 2024132.86137.03132.50133.72133.724,056,900
03 Jan 2024132.71134.54130.82133.42133.424,266,600
02 Jan 2024134.43135.60133.34134.48134.483,485,200
29 Dec 2023136.71137.87135.43136.14136.143,074,100
28 Dec 2023136.55137.19135.70137.00137.002,770,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...