Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

124.40

+2.12

(+1.73%)

At close: 04:00PM EDT

124.60

+0.20

(+0.16%)

After hours:

07:59PM EDT

Time period:

02 Apr 2022 - 02 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	123.30	125.94	122.80	124.40	124.40	5,528,500
30 Mar 2023	120.80	122.65	120.11	122.28	122.28	5,437,900
29 Mar 2023	118.34	119.19	117.15	118.80	118.80	2,711,500
28 Mar 2023	117.97	118.31	116.01	116.61	116.61	2,941,000
27 Mar 2023	117.99	119.27	116.74	117.91	117.91	2,819,600
24 Mar 2023	119.50	119.70	115.39	116.92	116.92	4,290,900
23 Mar 2023	122.51	124.66	118.33	120.30	120.30	4,028,500
22 Mar 2023	123.89	125.43	121.00	121.17	121.17	3,971,100
21 Mar 2023	120.00	124.43	119.85	123.69	123.69	5,374,400
20 Mar 2023	118.06	119.02	116.63	118.40	118.40	3,997,700
17 Mar 2023	119.71	119.96	116.55	118.15	118.15	5,511,000
16 Mar 2023	113.95	120.06	113.51	119.99	119.99	7,691,900
15 Mar 2023	113.86	114.32	111.51	113.58	113.58	6,305,100
14 Mar 2023	118.94	119.10	114.91	116.36	116.36	5,416,400
13 Mar 2023	115.72	117.90	113.66	115.96	115.96	5,282,000
10 Mar 2023	119.74	121.44	115.85	118.30	118.30	5,251,900
09 Mar 2023	125.06	125.20	119.71	119.84	119.84	6,147,700
08 Mar 2023	126.90	127.66	124.74	125.00	125.00	3,290,800
07 Mar 2023	125.74	130.85	125.50	126.94	126.94	5,590,800
06 Mar 2023	126.36	129.44	125.28	126.33	126.33	5,292,500
03 Mar 2023	123.18	125.87	122.70	125.73	125.73	5,495,000
02 Mar 2023	119.67	123.26	119.36	122.38	122.38	4,087,300
01 Mar 2023	122.38	123.30	120.39	120.83	120.83	4,645,000
28 Feb 2023	125.11	126.38	123.03	123.28	123.28	7,317,100
27 Feb 2023	123.95	125.06	122.73	123.53	123.53	5,011,400
24 Feb 2023	123.04	124.85	120.19	122.78	122.78	5,119,800
23 Feb 2023	128.21	128.85	121.92	125.52	125.52	7,013,500
22 Feb 2023	128.14	128.88	124.55	127.21	127.21	5,759,000
21 Feb 2023	129.77	132.85	128.15	128.78	128.78	6,618,700
17 Feb 2023	137.43	138.40	130.73	131.60	131.60	11,386,700
16 Feb 2023	135.65	144.63	134.73	139.42	139.42	18,705,800
15 Feb 2023	130.00	138.75	129.85	137.01	137.01	32,481,900
14 Feb 2023	116.29	121.32	115.20	120.87	120.87	17,145,000
13 Feb 2023	110.00	116.90	109.81	116.42	116.42	7,657,200
10 Feb 2023	112.25	113.36	106.54	108.87	108.87	6,463,500
09 Feb 2023	118.00	119.28	114.52	114.94	114.94	4,508,700
08 Feb 2023	119.39	119.81	115.57	116.36	116.36	3,605,400
07 Feb 2023	117.91	120.21	115.14	119.69	119.69	4,397,700
06 Feb 2023	117.41	119.33	116.81	118.35	118.35	3,204,100
03 Feb 2023	116.04	121.40	115.85	118.70	118.70	6,130,700
02 Feb 2023	116.25	119.85	116.24	118.52	118.52	7,166,900
01 Feb 2023	111.11	114.89	109.83	113.99	113.99	4,053,600
31 Jan 2023	109.48	111.23	108.82	111.11	111.11	3,867,200
30 Jan 2023	114.13	115.08	109.28	109.48	109.48	5,469,900
27 Jan 2023	108.86	117.12	108.74	115.94	115.94	9,548,500
26 Jan 2023	106.30	109.49	105.68	109.42	109.42	5,196,600
25 Jan 2023	100.36	104.68	99.84	104.44	104.44	5,169,300
24 Jan 2023	104.70	106.39	103.82	104.13	104.13	3,514,700
23 Jan 2023	101.99	105.38	101.35	105.22	105.22	4,442,700
20 Jan 2023	99.01	101.37	98.11	101.28	101.28	5,104,000
19 Jan 2023	99.84	100.52	97.57	99.10	99.10	4,996,700
18 Jan 2023	101.41	103.80	100.32	101.11	101.11	6,062,200
17 Jan 2023	99.92	102.74	99.10	101.27	101.27	5,496,200
13 Jan 2023	97.50	100.70	97.42	100.37	100.37	6,529,000
12 Jan 2023	95.31	98.95	94.02	98.49	98.49	7,695,200
11 Jan 2023	89.00	94.83	88.86	94.44	94.44	7,718,900
10 Jan 2023	88.86	89.62	86.75	88.54	88.54	4,165,600
09 Jan 2023	90.25	92.05	88.88	89.24	89.24	4,319,400
06 Jan 2023	88.52	88.74	85.71	88.52	88.52	4,348,400
05 Jan 2023	88.48	88.50	86.75	87.71	87.71	3,419,000
04 Jan 2023	85.89	88.84	84.79	88.72	88.72	4,817,100
03 Jan 2023	87.39	88.14	84.30	84.90	84.90	3,901,200
30 Dec 2022	83.61	86.06	83.60	85.50	85.50	3,372,500
29 Dec 2022	82.97	85.56	82.29	85.23	85.23	4,031,300
28 Dec 2022	83.25	84.25	81.91	82.49	82.49	4,931,700
27 Dec 2022	84.78	84.93	82.83	83.49	83.49	3,982,400
23 Dec 2022	84.70	85.51	83.50	85.25	85.25	3,057,700
22 Dec 2022	85.54	86.09	82.58	84.87	84.87	5,643,100
21 Dec 2022	87.49	88.79	86.59	87.07	87.07	5,594,800
20 Dec 2022	86.71	90.86	86.52	87.62	87.62	7,325,800
19 Dec 2022	89.51	89.76	85.40	85.93	85.93	4,717,100
16 Dec 2022	89.86	91.29	88.56	89.57	89.57	6,830,200
15 Dec 2022	91.52	92.71	89.52	90.61	90.61	5,332,000
14 Dec 2022	93.54	95.26	91.21	93.93	93.93	6,737,800
13 Dec 2022	100.37	100.65	93.12	93.34	93.34	7,378,900
12 Dec 2022	93.76	95.96	93.49	95.58	95.58	4,664,100
09 Dec 2022	93.84	96.67	93.24	94.70	94.70	4,405,800
08 Dec 2022	92.97	95.61	91.75	94.83	94.83	6,115,700
07 Dec 2022	88.81	91.67	86.88	91.50	91.50	12,640,500
06 Dec 2022	98.25	98.50	91.90	93.12	93.12	8,380,900
05 Dec 2022	100.00	101.17	98.04	98.51	98.51	3,601,500
02 Dec 2022	99.25	101.74	98.97	101.00	101.00	4,128,600
01 Dec 2022	101.49	102.76	99.55	101.27	101.27	5,040,300
30 Nov 2022	95.86	102.25	95.72	102.14	102.14	8,387,500
29 Nov 2022	96.10	97.26	95.30	95.38	95.38	3,694,000
28 Nov 2022	97.00	98.32	94.81	95.30	95.30	5,133,900
25 Nov 2022	96.97	98.83	96.76	97.67	97.67	2,245,100
23 Nov 2022	95.56	97.05	94.34	96.63	96.63	4,337,600
22 Nov 2022	93.53	95.37	92.98	95.28	95.28	5,951,600
21 Nov 2022	97.01	97.85	93.92	95.71	95.71	5,145,700
18 Nov 2022	100.84	100.84	96.60	97.77	97.77	5,913,100
17 Nov 2022	101.83	101.98	98.85	99.30	99.30	5,181,200
16 Nov 2022	107.70	107.70	104.38	104.43	104.43	3,681,800
15 Nov 2022	109.27	111.24	106.60	107.01	107.01	5,357,400
14 Nov 2022	107.74	108.69	105.04	105.16	105.16	4,951,400
11 Nov 2022	103.45	109.77	102.16	109.57	109.57	6,864,400
10 Nov 2022	100.91	102.50	99.04	102.40	102.40	7,343,000
09 Nov 2022	97.75	99.09	95.15	95.79	95.79	4,650,900
08 Nov 2022	95.53	101.92	94.27	98.90	98.90	7,829,400
07 Nov 2022	96.76	97.25	93.28	95.46	95.46	7,972,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,631.74+11.31(+0.15%)

FTSE 25018,928.30+20.56(+0.11%)

AIM809.27+3.43(+0.43%)

GBP/EUR1.1373+0.0018(+0.16%)

GBP/USD1.2332-0.0058(-0.4686%)

BTC-GBP22,937.11-82.83(-0.36%)

Airbnb, Inc. (ABNB)

FTSE 100
7,631.74
+11.31(+0.15%)

FTSE 250
18,928.30
+20.56(+0.11%)

AIM
809.27
+3.43(+0.43%)

GBP/EUR
1.1373
+0.0018(+0.16%)

GBP/USD
1.2332
-0.0058(-0.4686%)

BTC-GBP
22,937.11
-82.83(-0.36%)