Skip to main content
logo
/
Airbnb, Inc. (NEO:ABNB)
Canada flag Canada · Delayed Price · Currency is CAD
23.54
-0.18 (-0.76%)
Jul 15, 2025, 4:00 PM EDT

Airbnb Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxFeb 4, 2025→Jul 15, 2025Max ▾10 Feb24 Feb10 Mar24 Mar7 Apr21 Apr5 May19 May2 Jun16 Jun30 Jun14 Jul17 Feb​17 Feb17 Mar​17 Mar14 Apr​14 Apr12 May​12 May9 Jun​9 Jun7 Jul​7 Jul010.0020.0023.54

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202523.5423.5423.5423.54--0.76%160
Jul 14, 202523.2423.8023.2423.72-2.11%1,850
Jul 11, 202523.2323.2323.2323.23--0.90%131
Jul 10, 202523.4423.4423.4423.44-0.09%200
Jul 9, 202523.6223.6223.4223.42-0.64%590
Jul 8, 202523.2723.2723.2723.27---
Jul 7, 202523.2823.2823.2523.27--0.34%278
Jul 4, 202523.3523.3523.3523.35---
Jul 3, 202523.4023.4023.3523.35-3.05%220
Jul 2, 202522.6622.6622.6622.66---
Jun 30, 202522.6422.6722.6222.66--1.65%911
Jun 27, 202522.8923.0422.8923.04-1.05%1,145
Jun 26, 202522.5822.8022.5822.80-2.61%391
Jun 25, 202522.4022.4222.2222.22--1.86%315
Jun 24, 202522.4022.6422.4022.64-1.62%403
Jun 23, 202522.3722.3721.8722.28--1.20%532
Jun 20, 202522.6022.6022.5222.55--0.40%555
Jun 19, 202522.6422.6422.6422.64---
Jun 18, 202522.6022.8522.6022.64--0.96%415
Jun 17, 202523.4023.4022.8322.86--2.56%471
Jun 16, 202523.4623.4623.4623.46-1.16%244
Jun 13, 202523.3323.3323.1923.19--2.52%302
Jun 12, 202523.6923.7923.6923.79-0.55%755
Jun 11, 202523.8023.8023.5723.66--0.67%348
Jun 10, 202523.9123.9123.8223.82-0.25%1,250
Jun 9, 202523.7623.7623.7623.76--1.49%224
Jun 6, 202523.7624.6023.7624.12-2.64%5,565
Jun 5, 202523.5123.5123.5023.50-3.02%455
Jun 4, 202522.8122.8122.8122.81---
Jun 3, 202522.8422.8422.8122.81-3.59%514
Jun 2, 202522.0422.0422.0222.02--0.72%14,075
May 30, 202521.5022.1821.5022.18-0.73%1,407
May 29, 202522.0822.0821.9722.02--0.32%640
May 28, 202522.0922.0922.0922.09--0.76%975
May 27, 202522.1222.3122.1222.26--0.09%2,455
May 26, 202522.3522.3521.5522.28-2.44%1,150
May 23, 202521.6621.7521.6621.75--0.96%1,105
May 22, 202521.7221.9621.6721.96--1.17%1,871
May 21, 202522.3022.3022.2222.22--2.07%553
May 20, 202523.0123.0122.6022.69--3.90%3,517
May 16, 202523.6123.6123.6123.61-0.13%1,058
May 15, 202523.6023.6023.5823.58--0.34%435
May 14, 202523.8723.8723.6623.66--0.25%540
May 13, 202523.2923.7223.2923.72-3.72%4,239
May 12, 202523.0023.0022.8422.87-5.34%18,095
May 9, 202521.7121.7121.7121.71---
May 8, 202521.2621.7121.2621.71-2.50%1,214
May 7, 202521.0521.1820.8821.18--1.30%822
May 6, 202521.4621.4621.4621.46---
May 5, 202521.6621.6621.4621.46--0.42%832