Airbnb, Inc. (NEO:ABNB)
Canada · Delayed Price · Currency is CAD 22.22
0.00 (0.00%)
Aug 29, 2025, 4:00 PM EDT
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 22.24 | 22.24 | 22.14 | 22.22 | - | - | 842 |
| Aug 28, 2025 | 22.20 | 22.22 | 22.20 | 22.22 | - | 0.59% | 108 |
| Aug 27, 2025 | 21.65 | 22.09 | 21.65 | 22.09 | - | 2.41% | 1,173 |
| Aug 26, 2025 | 21.60 | 21.60 | 21.57 | 21.57 | - | -1.64% | 1,121 |
| Aug 25, 2025 | 21.89 | 21.93 | 21.89 | 21.93 | - | -0.77% | 316 |
| Aug 22, 2025 | 21.60 | 22.17 | 21.60 | 22.10 | - | 3.37% | 4,525 |
| Aug 21, 2025 | 21.39 | 21.39 | 21.34 | 21.38 | - | 0.33% | 4,101 |
| Aug 20, 2025 | 21.35 | 21.35 | 21.14 | 21.31 | - | -0.88% | 5,818 |
| Aug 19, 2025 | 21.60 | 21.76 | 21.42 | 21.50 | - | 0.47% | 8,848 |
| Aug 18, 2025 | 21.42 | 21.44 | 21.32 | 21.40 | - | - | 611 |
| Aug 15, 2025 | 21.47 | 21.50 | 21.30 | 21.40 | - | 0.99% | 2,997 |
| Aug 14, 2025 | 21.14 | 21.29 | 21.14 | 21.19 | - | -0.33% | 2,207 |
| Aug 13, 2025 | 20.95 | 21.26 | 20.95 | 21.26 | - | 2.71% | 6,078 |
| Aug 12, 2025 | 20.40 | 20.83 | 20.40 | 20.70 | - | 2.68% | 17,030 |
| Aug 11, 2025 | 20.45 | 20.45 | 20.16 | 20.16 | - | -2.42% | 28,007 |
| Aug 8, 2025 | 20.65 | 20.69 | 20.40 | 20.66 | - | 0.63% | 15,995 |
| Aug 7, 2025 | 20.56 | 21.03 | 20.04 | 20.53 | - | -7.31% | 15,920 |
| Aug 6, 2025 | 22.27 | 22.27 | 22.00 | 22.15 | - | -0.18% | 988 |
| Aug 5, 2025 | 22.55 | 22.55 | 22.15 | 22.19 | - | 2.26% | 12,744 |
| Aug 1, 2025 | 21.95 | 21.95 | 21.70 | 21.70 | - | -3.98% | 3,939 |
| Jul 31, 2025 | 23.03 | 23.03 | 22.60 | 22.60 | - | -2.08% | 2,587 |
| Jul 30, 2025 | 23.15 | 23.15 | 23.08 | 23.08 | - | -1.45% | 303 |
| Jul 29, 2025 | 23.48 | 23.48 | 23.42 | 23.42 | - | -3.26% | 601 |
| Jul 28, 2025 | 24.32 | 24.37 | 24.21 | 24.21 | - | 0.04% | 1,235 |
| Jul 25, 2025 | 24.18 | 24.24 | 24.18 | 24.20 | - | -0.04% | 501 |
| Jul 24, 2025 | 24.15 | 24.21 | 24.15 | 24.21 | - | 1.21% | 604 |
| Jul 23, 2025 | 23.82 | 23.92 | 23.81 | 23.92 | - | 0.25% | 259 |
| Jul 22, 2025 | 23.80 | 23.87 | 23.80 | 23.86 | - | 1.10% | 940 |
| Jul 21, 2025 | 23.89 | 23.89 | 23.60 | 23.60 | - | -0.72% | 510 |
| Jul 18, 2025 | 23.93 | 23.93 | 23.77 | 23.77 | - | 0.08% | 452 |
| Jul 17, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | - | 1.45% | 1,029 |
| Jul 16, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | - | -0.55% | 300 |
| Jul 15, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | - | -0.76% | 160 |
| Jul 14, 2025 | 23.24 | 23.80 | 23.24 | 23.72 | - | 2.11% | 1,850 |
| Jul 11, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | - | -0.90% | 131 |
| Jul 10, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | - | 0.09% | 200 |
| Jul 9, 2025 | 23.62 | 23.62 | 23.42 | 23.42 | - | 0.64% | 590 |
| Jul 8, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | - | - | - |
| Jul 7, 2025 | 23.28 | 23.28 | 23.25 | 23.27 | - | -0.34% | 278 |
| Jul 4, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | - | - | - |
| Jul 3, 2025 | 23.40 | 23.40 | 23.35 | 23.35 | - | 3.05% | 220 |
| Jul 2, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | - | - | - |
| Jun 30, 2025 | 22.64 | 22.67 | 22.62 | 22.66 | - | -1.65% | 911 |
| Jun 27, 2025 | 22.89 | 23.04 | 22.89 | 23.04 | - | 1.05% | 1,145 |
| Jun 26, 2025 | 22.58 | 22.80 | 22.58 | 22.80 | - | 2.61% | 391 |
| Jun 25, 2025 | 22.40 | 22.42 | 22.22 | 22.22 | - | -1.86% | 315 |
| Jun 24, 2025 | 22.40 | 22.64 | 22.40 | 22.64 | - | 1.62% | 403 |
| Jun 23, 2025 | 22.37 | 22.37 | 21.87 | 22.28 | - | -1.20% | 532 |
| Jun 20, 2025 | 22.60 | 22.60 | 22.52 | 22.55 | - | -0.40% | 555 |
| Jun 19, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | - | - | - |