Airbnb, Inc. (BMV:ABNB)
2,344.00
-28.00 (-1.18%)
Last updated: Aug 20, 2025
Airbnb Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 2,412.00 | 2,420.00 | 2,412.00 | 2,420.00 | - | 2.76% | 117 |
Aug 21, 2025 | 2,355.00 | 2,355.00 | 2,355.00 | 2,355.00 | - | 0.64% | 40 |
Aug 20, 2025 | 2,360.00 | 2,360.00 | 2,305.80 | 2,340.00 | - | -1.35% | 140 |
Aug 19, 2025 | 2,350.00 | 2,385.00 | 2,350.00 | 2,372.00 | - | 0.62% | 126 |
Aug 18, 2025 | 2,350.00 | 2,357.50 | 2,349.00 | 2,357.50 | - | 0.33% | 383 |
Aug 15, 2025 | 2,352.87 | 2,359.00 | 2,340.00 | 2,349.64 | - | 0.03% | 227 |
Aug 14, 2025 | 2,317.88 | 2,361.00 | 2,317.88 | 2,349.00 | - | 1.16% | 2,521 |
Aug 13, 2025 | 2,270.00 | 2,322.00 | 2,270.00 | 2,322.00 | - | 3.25% | 7,106 |
Aug 12, 2025 | 2,227.00 | 2,262.00 | 2,227.00 | 2,249.00 | - | 1.80% | 1,537 |
Aug 11, 2025 | 2,225.00 | 2,230.00 | 2,209.00 | 2,209.16 | - | -0.71% | 619 |
Aug 8, 2025 | 2,237.00 | 2,255.00 | 2,216.87 | 2,225.00 | - | -0.53% | 237 |
Aug 7, 2025 | 2,308.60 | 2,308.60 | 2,190.00 | 2,236.92 | - | -7.83% | 3,273 |
Aug 6, 2025 | 2,410.00 | 2,427.00 | 2,410.00 | 2,427.00 | - | -0.45% | 1,252 |
Aug 5, 2025 | 2,438.00 | 2,438.00 | 2,438.00 | 2,438.00 | - | -0.52% | 42 |
Aug 4, 2025 | 2,445.00 | 2,452.00 | 2,445.00 | 2,450.70 | - | 1.95% | 86 |
Aug 1, 2025 | 2,421.00 | 2,425.30 | 2,403.88 | 2,403.88 | - | -4.41% | 83 |
Jul 31, 2025 | 2,550.00 | 2,550.00 | 2,514.78 | 2,514.78 | - | -0.67% | 2,824 |
Jul 30, 2025 | 2,562.50 | 2,562.50 | 2,530.00 | 2,531.66 | - | -1.18% | 128 |
Jul 29, 2025 | 2,670.00 | 2,687.00 | 2,562.00 | 2,562.00 | - | -3.87% | 170 |
Jul 28, 2025 | 2,650.00 | 2,680.00 | 2,650.00 | 2,665.09 | - | 1.72% | 405 |
Jul 25, 2025 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | - | -0.27% | 8 |
Jul 24, 2025 | 2,627.00 | 2,627.00 | 2,627.00 | 2,627.00 | - | 0.90% | 78 |
Jul 23, 2025 | 2,598.69 | 2,603.58 | 2,598.69 | 2,603.58 | - | 0.91% | 16 |
Jul 22, 2025 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | - | - | - |
Jul 21, 2025 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | - | -1.15% | 656 |
Jul 18, 2025 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | - | 0.05% | 7 |
Jul 17, 2025 | 2,572.37 | 2,608.70 | 2,572.37 | 2,608.70 | - | 0.53% | 90 |
Jul 16, 2025 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | - | - | - |
Jul 15, 2025 | 2,590.00 | 2,595.00 | 2,570.00 | 2,595.00 | - | -0.46% | 131 |
Jul 14, 2025 | 2,540.00 | 2,607.00 | 2,540.00 | 2,607.00 | - | 2.08% | 74 |
Jul 11, 2025 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | - | - | 36 |
Jul 10, 2025 | 2,545.00 | 2,570.40 | 2,545.00 | 2,554.00 | - | 0.08% | 136 |
Jul 9, 2025 | 2,552.00 | 2,552.00 | 2,552.00 | 2,552.00 | - | -1.05% | 7 |
Jul 8, 2025 | 2,585.00 | 2,585.00 | 2,579.00 | 2,579.00 | - | 0.86% | 321 |
Jul 7, 2025 | 2,550.00 | 2,557.00 | 2,550.00 | 2,557.00 | - | 1.47% | 24 |
Jul 4, 2025 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | - | -0.98% | 13 |
Jul 3, 2025 | 2,555.00 | 2,555.00 | 2,545.00 | 2,545.00 | - | 0.16% | 16 |
Jul 2, 2025 | 2,585.00 | 2,585.00 | 2,530.54 | 2,541.00 | - | -0.08% | 407 |
Jul 1, 2025 | 2,480.00 | 2,543.00 | 2,480.00 | 2,543.00 | - | 2.13% | 52 |
Jun 30, 2025 | 2,535.30 | 2,540.00 | 2,490.00 | 2,490.00 | - | -1.07% | 224 |
Jun 27, 2025 | 2,520.00 | 2,520.00 | 2,517.00 | 2,517.00 | - | -0.12% | 183 |
Jun 26, 2025 | 2,437.00 | 2,520.00 | 2,437.00 | 2,520.00 | - | 3.28% | 134 |
Jun 25, 2025 | 2,500.96 | 2,500.96 | 2,440.00 | 2,440.01 | - | -2.98% | 342 |
Jun 24, 2025 | 2,515.00 | 2,515.00 | 2,515.00 | 2,515.00 | - | 0.80% | 141 |
Jun 23, 2025 | 2,450.00 | 2,495.03 | 2,442.05 | 2,495.03 | - | -1.46% | 113 |
Jun 20, 2025 | 2,515.16 | 2,532.00 | 2,515.16 | 2,532.00 | - | 0.42% | 85 |
Jun 19, 2025 | 2,521.37 | 2,521.37 | 2,521.37 | 2,521.37 | - | - | - |
Jun 18, 2025 | 2,534.19 | 2,534.19 | 2,521.37 | 2,521.37 | - | -0.59% | 60 |
Jun 17, 2025 | 2,547.73 | 2,547.73 | 2,536.26 | 2,536.26 | - | -2.30% | 1,209 |
Jun 16, 2025 | 2,572.00 | 2,608.00 | 2,572.00 | 2,596.00 | - | 0.82% | 90 |