Airbnb, Inc. (NEO:ABNB)
Canada
· Delayed Price · Currency is CAD 22.22
-0.42 (-1.86%)
Jun 25, 2025, 4:00 PM EDT
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Jun 18, 2025 | 22.60 | 22.85 | 22.60 | 22.64 | - | -0.96% | 415 |
| Jun 17, 2025 | 23.40 | 23.40 | 22.83 | 22.86 | - | -2.56% | 471 |
| Jun 16, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | - | 1.16% | 244 |
| Jun 13, 2025 | 23.33 | 23.33 | 23.19 | 23.19 | - | -2.52% | 302 |
| Jun 12, 2025 | 23.69 | 23.79 | 23.69 | 23.79 | - | 0.55% | 755 |
| Jun 11, 2025 | 23.80 | 23.80 | 23.57 | 23.66 | - | -0.67% | 348 |
| Jun 10, 2025 | 23.91 | 23.91 | 23.82 | 23.82 | - | 0.25% | 1,250 |
| Jun 9, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | - | -1.49% | 224 |
| Jun 6, 2025 | 23.76 | 24.60 | 23.76 | 24.12 | - | 2.64% | 5,565 |
| Jun 5, 2025 | 23.51 | 23.51 | 23.50 | 23.50 | - | 3.02% | 455 |
| Jun 4, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | - | - | - |
| Jun 3, 2025 | 22.84 | 22.84 | 22.81 | 22.81 | - | 3.59% | 514 |
| Jun 2, 2025 | 22.04 | 22.04 | 22.02 | 22.02 | - | -0.72% | 14,075 |
| May 30, 2025 | 21.50 | 22.18 | 21.50 | 22.18 | - | 0.73% | 1,407 |
| May 29, 2025 | 22.08 | 22.08 | 21.97 | 22.02 | - | -0.32% | 640 |
| May 28, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | - | -0.76% | 975 |
| May 27, 2025 | 22.12 | 22.31 | 22.12 | 22.26 | - | -0.09% | 2,455 |
| May 26, 2025 | 22.35 | 22.35 | 21.55 | 22.28 | - | 2.44% | 1,150 |
| May 23, 2025 | 21.66 | 21.75 | 21.66 | 21.75 | - | -0.96% | 1,105 |
| May 22, 2025 | 21.72 | 21.96 | 21.67 | 21.96 | - | -1.17% | 1,871 |
| May 21, 2025 | 22.30 | 22.30 | 22.22 | 22.22 | - | -2.07% | 553 |
| May 20, 2025 | 23.01 | 23.01 | 22.60 | 22.69 | - | -3.90% | 3,517 |
| May 16, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | - | 0.13% | 1,058 |
| May 15, 2025 | 23.60 | 23.60 | 23.58 | 23.58 | - | -0.34% | 435 |
| May 14, 2025 | 23.87 | 23.87 | 23.66 | 23.66 | - | -0.25% | 540 |
| May 13, 2025 | 23.29 | 23.72 | 23.29 | 23.72 | - | 3.72% | 4,239 |
| May 12, 2025 | 23.00 | 23.00 | 22.84 | 22.87 | - | 5.34% | 18,095 |
| May 9, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | - | - | - |
| May 8, 2025 | 21.26 | 21.71 | 21.26 | 21.71 | - | 2.50% | 1,214 |
| May 7, 2025 | 21.05 | 21.18 | 20.88 | 21.18 | - | -1.30% | 822 |
| May 6, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | - | - | - |
| May 5, 2025 | 21.66 | 21.66 | 21.46 | 21.46 | - | -0.42% | 832 |
| May 2, 2025 | 20.92 | 21.55 | 20.86 | 21.55 | - | 0.98% | 4,999 |
| May 1, 2025 | 20.96 | 21.44 | 20.96 | 21.34 | - | 1.62% | 6,496 |
| Apr 30, 2025 | 20.87 | 21.00 | 20.30 | 21.00 | - | -2.64% | 3,504 |
| Apr 29, 2025 | 21.37 | 21.57 | 21.34 | 21.57 | - | 1.75% | 3,165 |
| Apr 28, 2025 | 21.25 | 21.25 | 21.11 | 21.20 | - | 2.02% | 3,600 |
| Apr 25, 2025 | 21.00 | 21.00 | 20.78 | 20.78 | - | - | 502 |
| Apr 24, 2025 | 20.56 | 20.78 | 20.56 | 20.78 | - | 2.01% | 580 |
| Apr 23, 2025 | 20.81 | 20.81 | 20.32 | 20.37 | - | 3.35% | 7,910 |
| Apr 22, 2025 | 19.64 | 19.75 | 19.57 | 19.71 | - | 1.81% | 703 |
| Apr 21, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | - | - | - |
| Apr 17, 2025 | 19.47 | 19.47 | 19.36 | 19.36 | - | -0.05% | 1,150 |
| Apr 16, 2025 | 19.28 | 19.37 | 19.28 | 19.37 | - | -1.87% | 241 |
| Apr 15, 2025 | 19.68 | 19.74 | 19.68 | 19.74 | - | 0.46% | 2,022 |
| Apr 14, 2025 | 19.83 | 19.86 | 19.44 | 19.65 | - | - | 9,475,884 |