TSX:ABNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	22.45	22.48	22.22	22.22	22.22	-2.54%	2,502
Jun 4, 2026	22.80	22.80	22.80	22.80	22.80	2.84%	512
Jun 3, 2026	22.17	22.17	22.17	22.17	22.17	-3.52%	296
Jun 1, 2026	22.98	22.98	22.98	22.98	22.98	2.45%	577
May 29, 2026	22.43	22.43	22.43	22.43	22.43	1.77%	102
May 28, 2026	22.04	22.04	22.04	22.04	22.04	-0.27%	217
May 27, 2026	22.12	22.12	22.10	22.10	22.10	-0.23%	601
May 26, 2026	22.55	22.55	22.15	22.15	22.15	0.09%	514
May 22, 2026	22.12	22.13	22.12	22.13	22.13	-0.32%	758
May 21, 2026	22.20	22.20	22.20	22.20	22.20	0.27%	2,008
May 20, 2026	22.14	22.14	22.14	22.14	22.14	0.87%	295
May 19, 2026	22.36	22.36	21.95	21.95	21.95	-0.41%	1,813
May 15, 2026	22.09	22.53	22.01	22.04	22.04	-1.17%	4,161
May 14, 2026	22.39	22.49	22.30	22.30	22.30	-0.13%	1,413
May 13, 2026	22.26	22.33	22.26	22.33	22.33	-1.33%	252
May 12, 2026	22.86	22.92	22.63	22.63	22.63	-1.39%	5,678
May 11, 2026	23.87	24.44	22.95	22.95	22.95	-5.17%	1,304
May 8, 2026	23.75	24.50	23.75	24.20	24.20	2.33%	1,932
May 7, 2026	23.70	23.70	23.45	23.65	23.65	0.68%	1,165
May 6, 2026	23.35	23.49	23.35	23.49	23.49	-0.89%	663
May 4, 2026	24.00	24.00	23.70	23.70	23.70	-0.46%	2,887
May 1, 2026	23.81	23.81	23.81	23.81	23.81	1.84%	100
Apr 29, 2026	22.88	23.38	22.88	23.38	23.38	0.60%	2,845
Apr 28, 2026	23.56	23.56	23.24	23.24	23.24	-2.35%	777
Apr 27, 2026	23.80	23.80	23.80	23.80	23.80	-2.78%	224
Apr 22, 2026	24.48	24.48	24.48	24.48	24.48	1.58%	230
Apr 21, 2026	24.20	24.21	24.06	24.10	24.10	0.63%	1,520
Apr 20, 2026	23.74	24.00	23.74	23.95	23.95	0.88%	6,218
Apr 17, 2026	23.26	24.00	23.26	23.74	23.74	2.50%	779
Apr 16, 2026	23.35	23.35	23.16	23.16	23.16	1.58%	662
Apr 15, 2026	22.80	22.80	22.80	22.80	22.80	3.64%	352
Apr 14, 2026	22.00	22.00	22.00	22.00	22.00	2.23%	577
Apr 10, 2026	21.00	21.52	21.00	21.52	21.52	0.23%	1,051
Apr 9, 2026	21.85	21.85	21.38	21.47	21.47	-3.59%	454
Apr 8, 2026	22.27	22.27	22.27	22.27	22.27	4.85%	149
Apr 6, 2026	21.22	21.24	21.22	21.24	21.24	-0.23%	425
Apr 1, 2026	21.29	21.29	21.29	21.29	21.29	3.10%	116
Mar 27, 2026	20.96	20.96	20.65	20.65	20.65	-5.97%	876
Mar 26, 2026	22.45	22.50	21.96	21.96	21.96	-2.18%	910
Mar 23, 2026	22.45	22.45	22.45	22.45	22.45	3.70%	489
Mar 20, 2026	21.65	21.65	21.65	21.65	21.65	-0.60%	400
Mar 19, 2026	21.78	21.78	21.78	21.78	21.78	-1.27%	206
Mar 18, 2026	21.85	22.44	21.85	22.06	22.06	3.13%	2,244
Mar 12, 2026	21.39	21.39	21.39	21.39	21.39	-4.68%	116
Mar 11, 2026	22.30	22.44	22.30	22.44	22.44	0.67%	301
Mar 10, 2026	22.29	22.29	22.29	22.29	22.29	1.32%	5,054
Mar 9, 2026	22.00	22.00	22.00	22.00	22.00	-1.79%	251
Mar 6, 2026	22.40	22.40	22.40	22.40	22.40	-3.78%	573
Mar 5, 2026	23.28	23.28	23.28	23.28	23.28	1.22%	556
Mar 4, 2026	23.00	23.00	23.00	23.00	23.00	2.72%	319