VIE:ABNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	107.04	108.38	106.48	108.38	108.38	-0.75%	-
Apr 1, 2026	109.84	109.84	109.02	109.20	109.20	1.58%	-
Mar 31, 2026	108.46	108.68	107.50	107.50	107.50	-1.30%	-
Mar 30, 2026	106.78	108.92	106.76	108.92	108.92	0.89%	-
Mar 27, 2026	114.34	114.34	107.96	107.96	107.96	-5.40%	-
Mar 26, 2026	113.42	115.76	113.42	114.12	114.12	0.18%	65
Mar 25, 2026	112.92	114.26	112.86	113.92	113.92	0.85%	-
Mar 24, 2026	114.00	114.00	111.76	112.96	112.96	-0.84%	-
Mar 23, 2026	110.30	114.48	110.30	113.92	113.92	2.19%	87
Mar 20, 2026	112.94	113.18	111.48	111.48	111.48	-0.69%	-
Mar 19, 2026	114.62	114.62	112.26	112.26	112.26	-2.94%	-
Mar 18, 2026	114.56	115.66	113.84	115.66	115.66	0.94%	174
Mar 17, 2026	111.66	114.58	110.80	114.58	114.58	2.60%	-
Mar 16, 2026	110.08	111.68	110.08	111.68	111.68	0.87%	-
Mar 13, 2026	111.14	111.88	110.72	110.72	110.72	0.99%	-
Mar 12, 2026	114.38	114.42	109.64	109.64	109.64	-3.86%	-
Mar 11, 2026	113.80	114.36	113.80	114.04	114.04	-0.19%	-
Mar 10, 2026	115.50	115.50	113.36	114.26	114.26	1.26%	-
Mar 9, 2026	113.24	113.44	111.62	112.84	112.84	-1.36%	-
Mar 6, 2026	116.46	116.70	114.40	114.40	114.40	-2.31%	173
Mar 5, 2026	116.44	118.08	115.86	117.10	117.10	-0.96%	-
Mar 4, 2026	113.80	118.24	113.40	118.24	118.24	4.51%	-
Mar 3, 2026	112.70	114.30	111.96	113.14	113.14	0.37%	45
Mar 2, 2026	112.62	112.72	111.32	112.72	112.72	-2.12%	87
Feb 27, 2026	115.26	115.60	114.58	115.16	115.16	-0.76%	-
Feb 26, 2026	111.12	116.04	110.76	116.04	116.04	4.63%	87
Feb 25, 2026	106.78	110.90	106.64	110.90	110.90	4.03%	-
Feb 24, 2026	104.16	106.60	104.16	106.60	106.60	4.39%	-
Feb 23, 2026	107.24	108.66	102.12	102.12	102.12	-4.11%	-
Feb 20, 2026	105.98	107.22	105.86	106.50	106.50	1.25%	174
Feb 19, 2026	105.20	105.32	104.88	105.18	105.18	-0.64%	-
Feb 18, 2026	105.08	105.86	104.92	105.86	105.86	-1.12%	87
Feb 17, 2026	102.32	107.06	102.08	107.06	107.06	3.56%	87
Feb 16, 2026	103.84	104.36	103.20	103.38	103.38	1.69%	87
Feb 13, 2026	101.46	106.82	101.42	101.66	101.66	2.86%	87
Feb 12, 2026	100.58	101.32	98.83	98.83	98.83	-0.93%	-
Feb 11, 2026	101.40	102.14	99.76	99.76	99.76	-2.06%	-
Feb 10, 2026	102.12	102.12	101.62	101.86	101.86	0.24%	-
Feb 9, 2026	103.22	103.22	101.62	101.62	101.62	-0.14%	-
Feb 6, 2026	103.30	103.58	101.76	101.76	101.76	-1.62%	-
Feb 5, 2026	104.96	105.96	103.44	103.44	103.44	-2.19%	-
Feb 4, 2026	104.42	105.76	104.40	105.76	105.76	-0.53%	-
Feb 3, 2026	111.54	111.54	106.32	106.32	106.32	-4.80%	-
Feb 2, 2026	108.48	111.68	108.48	111.68	111.68	1.97%	-
Jan 30, 2026	109.88	110.34	109.52	109.52	109.52	-0.26%	-
Jan 29, 2026	109.86	110.46	109.80	109.80	109.80	-1.26%	-
Jan 28, 2026	110.48	111.20	110.46	111.20	111.20	1.24%	-
Jan 27, 2026	112.70	112.70	109.84	109.84	109.84	-2.81%	-
Jan 26, 2026	111.46	113.02	111.16	113.02	113.02	0.16%	-
Jan 23, 2026	114.04	114.10	112.84	112.84	112.84	-2.05%	-