UK Markets closed

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
204.33+5.22 (+2.62%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021167.76174.64167.04173.86173.866,044,100
24 Nov 2021175.63182.78175.00179.89179.894,763,300
23 Nov 2021181.14183.73175.25178.27178.276,451,900
22 Nov 2021190.44190.76176.72181.73181.7312,619,800
19 Nov 2021196.60199.36190.50196.42196.428,181,900
18 Nov 2021199.34205.00196.00204.33204.334,597,700
17 Nov 2021207.00212.58198.40199.11199.116,383,400
16 Nov 2021205.59209.93203.47207.04207.044,431,300
15 Nov 2021206.20209.24204.16207.21207.217,479,300
12 Nov 2021192.46208.16192.06206.54206.5412,050,300
11 Nov 2021195.20197.93190.77191.61191.615,899,000
10 Nov 2021190.23195.00189.28192.22192.226,704,100
09 Nov 2021201.44201.50187.50194.68194.689,056,100
08 Nov 2021203.35211.34199.75200.32200.3212,855,300
05 Nov 2021186.15203.29185.94201.62201.6227,285,400
04 Nov 2021175.95179.43173.96178.45178.459,664,600
03 Nov 2021171.89173.75170.93172.87172.872,827,100
02 Nov 2021174.95175.30170.58172.87172.873,292,100
01 Nov 2021170.50175.44170.50174.60174.604,401,100
29 Oct 2021171.39171.39168.85170.66170.662,294,400
28 Oct 2021170.20171.85168.71171.70171.702,143,700
27 Oct 2021170.74172.65168.88169.10169.103,009,800
26 Oct 2021170.40172.00167.90171.14171.142,937,900
25 Oct 2021166.69170.33166.65169.24169.242,620,800
22 Oct 2021169.30169.44165.16166.64166.642,986,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...