UK Markets closed

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.59-1.56 (-0.93%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 2021169.30170.00163.61166.59166.5920,024,675
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 2021158.05160.64157.20158.00158.00445,640,000
02 Sept 2021156.50159.46156.50157.20157.20330,230,000
01 Sept 2021154.84158.64154.29156.59156.59432,470,000
31 Aug 2021155.94158.15153.58154.99154.99739,720,000
30 Aug 2021154.41157.49151.92156.02156.02396,870,000
27 Aug 2021152.25156.44151.45154.18154.18481,460,000
26 Aug 2021159.34159.50151.45152.73152.73723,420,000
25 Aug 2021158.76163.06158.00160.35160.35725,980,000
24 Aug 2021147.00161.98146.50161.42161.422,207,160,000
23 Aug 2021144.90147.63144.15146.79146.79472,180,000
20 Aug 2021142.00143.95141.50143.70143.70296,530,000
19 Aug 2021143.79145.28141.92142.65142.65473,030,000
18 Aug 2021144.02148.68141.70146.74146.74518,630,000
17 Aug 2021145.00148.20143.58143.90143.90784,860,000
16 Aug 2021151.99152.03144.90148.57148.57771,520,000
13 Aug 2021146.66152.76144.51152.76152.761,678,190,000
12 Aug 2021148.86151.68146.55151.15151.15879,410,000
11 Aug 2021147.54149.28145.16148.16148.16671,770,000
10 Aug 2021149.37150.76147.85147.95147.95514,250,000
09 Aug 2021148.74151.00148.70149.44149.44554,120,000
06 Aug 2021148.99150.19147.55149.99149.99403,960,000
05 Aug 2021146.67150.41146.40150.32150.32473,280,000
04 Aug 2021145.10147.46145.01147.40147.40463,140,000
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 2021141.31143.73141.03143.30143.304,460,900
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
02 Jun 2021145.35152.70144.40151.00151.0016,245,100
01 Jun 2021143.89146.09141.59144.31144.3116,552,100
28 May 2021144.76145.00140.25140.40140.4012,000,600
27 May 2021135.07143.82134.50143.17143.1721,270,200
26 May 2021134.94135.76133.72134.75134.758,179,200
25 May 2021137.40137.85133.56133.99133.9910,435,800
24 May 2021135.50137.98134.39135.91135.918,543,600
21 May 2021136.55137.17132.88134.71134.7110,056,500
20 May 2021138.84138.89135.65136.20136.208,903,600
19 May 2021129.95138.38129.71138.19138.1915,565,500
18 May 2021134.00138.40131.49135.02135.0218,555,600
17 May 2021137.16137.79130.25132.50132.5039,755,000
14 May 2021137.68142.25131.67141.20141.2020,325,400
13 May 2021142.25142.33131.28135.75135.7513,005,400
12 May 2021140.90144.77138.75140.25140.255,307,500
11 May 2021139.10144.35136.01142.73142.738,257,400
10 May 2021150.28150.50144.52146.73146.735,827,200
07 May 2021156.50157.05148.78151.21151.217,134,000
06 May 2021161.91162.10150.70153.64153.648,529,000
05 May 2021169.30170.18162.12162.33162.333,590,100
04 May 2021167.01169.04161.96168.90168.904,658,000
03 May 2021173.19173.44167.80168.11168.113,149,700
30 Apr 2021173.00176.45172.01172.71172.713,580,000
29 Apr 2021182.75183.22173.35177.68177.683,116,000
28 Apr 2021174.44181.67173.35180.00180.002,409,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...