Airbnb, Inc. (ABNB)
NASDAQ: ABNB · Real-Time Price · USD
137.21
+1.67 (1.23%)
At close: Jun 16, 2025, 4:00 PM
136.19
-1.02 (-0.74%)
After-hours: Jun 16, 2025, 7:58 PM EDT
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 138.56 | 139.29 | 136.83 | 137.21 | 137.21 | 1.23% | 3,406,824 |
| Jun 13, 2025 | 136.08 | 136.63 | 134.68 | 135.54 | 135.54 | -2.36% | 5,091,140 |
| Jun 12, 2025 | 137.13 | 139.41 | 136.70 | 138.81 | 138.81 | 0.54% | 3,460,997 |
| Jun 11, 2025 | 140.24 | 140.37 | 137.12 | 138.06 | 138.06 | -0.36% | 4,020,440 |
| Jun 10, 2025 | 139.22 | 140.61 | 138.14 | 138.56 | 138.56 | -0.32% | 4,138,000 |
| Jun 9, 2025 | 141.47 | 141.53 | 138.34 | 139.01 | 139.01 | -1.16% | 3,989,978 |
| Jun 6, 2025 | 139.18 | 143.88 | 138.95 | 140.64 | 140.64 | 2.44% | 9,053,459 |
| Jun 5, 2025 | 133.50 | 137.80 | 133.50 | 137.29 | 137.29 | 2.83% | 5,859,127 |
| Jun 4, 2025 | 132.28 | 134.86 | 131.64 | 133.51 | 133.51 | 0.46% | 4,501,382 |
| Jun 3, 2025 | 129.50 | 133.49 | 128.95 | 132.90 | 132.90 | 2.53% | 5,809,271 |
| Jun 2, 2025 | 128.85 | 129.77 | 127.99 | 129.62 | 129.62 | 0.48% | 5,223,064 |
| May 30, 2025 | 125.50 | 129.25 | 125.00 | 129.00 | 129.00 | 0.50% | 9,562,946 |
| May 29, 2025 | 130.00 | 130.00 | 126.96 | 128.36 | 128.36 | -0.24% | 4,681,055 |
| May 28, 2025 | 129.45 | 129.55 | 127.67 | 128.67 | 128.67 | -0.56% | 4,752,224 |
| May 27, 2025 | 128.68 | 130.40 | 128.35 | 129.40 | 129.40 | 2.11% | 7,243,763 |
| May 23, 2025 | 125.09 | 127.38 | 125.00 | 126.72 | 126.72 | -0.73% | 4,371,484 |
| May 22, 2025 | 126.79 | 128.33 | 125.94 | 127.65 | 127.65 | 0.10% | 6,451,798 |
| May 21, 2025 | 130.68 | 130.79 | 126.97 | 127.52 | 127.52 | -3.49% | 6,687,377 |
| May 20, 2025 | 133.76 | 134.60 | 131.39 | 132.13 | 132.13 | -3.27% | 6,607,933 |
| May 19, 2025 | 135.31 | 137.37 | 135.03 | 136.60 | 136.60 | -1.01% | 4,904,672 |
| May 16, 2025 | 137.55 | 138.45 | 136.21 | 138.00 | 138.00 | 0.88% | 3,690,187 |
| May 15, 2025 | 137.08 | 137.78 | 135.27 | 136.79 | 136.79 | -0.48% | 3,463,732 |
| May 14, 2025 | 138.35 | 139.84 | 137.10 | 137.45 | 137.45 | -0.43% | 6,148,712 |
| May 13, 2025 | 134.62 | 138.53 | 133.75 | 138.05 | 138.05 | 2.86% | 6,890,732 |
| May 12, 2025 | 133.16 | 134.85 | 132.14 | 134.21 | 134.21 | 5.64% | 7,198,291 |
| May 9, 2025 | 124.96 | 127.33 | 123.40 | 127.04 | 127.04 | 0.51% | 6,145,152 |
| May 8, 2025 | 124.63 | 127.63 | 123.62 | 126.39 | 126.39 | 2.66% | 3,819,882 |
| May 7, 2025 | 121.34 | 123.65 | 120.41 | 123.12 | 123.12 | 1.19% | 3,424,249 |
| May 6, 2025 | 123.15 | 124.50 | 121.57 | 121.67 | 121.67 | -2.58% | 5,229,296 |
| May 5, 2025 | 123.36 | 127.59 | 122.30 | 124.89 | 124.89 | -0.30% | 6,761,722 |
| May 2, 2025 | 121.10 | 126.56 | 120.13 | 125.26 | 125.26 | 1.01% | 11,301,618 |
| May 1, 2025 | 121.92 | 125.08 | 121.90 | 124.01 | 124.01 | 1.71% | 9,431,762 |
| Apr 30, 2025 | 121.06 | 122.25 | 118.05 | 121.92 | 121.92 | -2.84% | 7,534,188 |
| Apr 29, 2025 | 123.28 | 125.99 | 123.16 | 125.49 | 125.49 | 1.78% | 6,525,371 |
| Apr 28, 2025 | 122.51 | 125.23 | 122.11 | 123.30 | 123.30 | 0.64% | 5,608,777 |
| Apr 25, 2025 | 121.43 | 123.09 | 120.83 | 122.51 | 122.51 | 0.66% | 2,905,028 |
| Apr 24, 2025 | 118.86 | 121.89 | 118.00 | 121.71 | 121.71 | 2.90% | 3,690,309 |
| Apr 23, 2025 | 119.70 | 122.32 | 116.72 | 118.28 | 118.28 | 2.93% | 5,183,356 |
| Apr 22, 2025 | 112.59 | 115.80 | 112.05 | 114.91 | 114.91 | 2.96% | 4,827,240 |
| Apr 21, 2025 | 111.32 | 113.40 | 109.79 | 111.61 | 111.61 | -0.97% | 5,695,003 |
| Apr 17, 2025 | 113.75 | 114.00 | 111.86 | 112.70 | 112.70 | 0.05% | 4,454,738 |
| Apr 16, 2025 | 113.58 | 115.62 | 111.03 | 112.64 | 112.64 | -1.74% | 5,026,557 |
| Apr 15, 2025 | 114.23 | 115.71 | 113.52 | 114.64 | 114.64 | 1.25% | 5,182,448 |
| Apr 14, 2025 | 117.30 | 118.29 | 112.55 | 113.22 | 113.22 | -1.15% | 4,338,183 |
| Apr 11, 2025 | 113.87 | 115.43 | 111.59 | 114.54 | 114.54 | 0.55% | 4,817,600 |
| Apr 10, 2025 | 117.61 | 118.50 | 110.06 | 113.91 | 113.91 | -6.11% | 6,929,590 |
| Apr 9, 2025 | 105.73 | 123.30 | 105.39 | 121.32 | 121.32 | 14.79% | 12,840,724 |
| Apr 8, 2025 | 110.74 | 112.97 | 104.15 | 105.69 | 105.69 | -0.57% | 7,661,500 |
| Apr 7, 2025 | 103.01 | 110.91 | 99.88 | 106.30 | 106.30 | -0.34% | 9,975,609 |
| Apr 4, 2025 | 109.26 | 110.42 | 104.73 | 106.66 | 106.66 | -6.41% | 10,259,898 |