Skip to main content
Airbnb, Inc. (ABNB)
NASDAQ: ABNB · Real-Time Price · USD
134.21
+4.86 (3.76%)
At close: Dec 20, 2024, 4:00 PM
134.90
+0.69 (0.51%)
After-hours: Dec 20, 2024, 7:53 PM EST

Airbnb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024128.63135.82128.34134.21134.213.76%14,373,436
Dec 19, 2024129.13131.08127.91129.35129.351.42%4,745,008
Dec 18, 2024132.03133.71127.23127.54127.54-3.55%4,236,700
Dec 17, 2024132.20132.61130.88132.24132.240.03%3,126,163
Dec 16, 2024131.22133.28129.17132.20132.200.95%4,136,300
Dec 13, 2024136.65137.02130.75130.95130.95-4.74%5,288,524
Dec 12, 2024138.10139.10134.40137.47137.47-0.99%4,254,100
Dec 11, 2024138.68140.17137.21138.84138.840.39%4,096,469
Dec 10, 2024137.19139.89136.62138.30138.300.75%4,777,826
Dec 9, 2024137.00138.97136.59137.27137.270.26%3,648,700
Dec 6, 2024137.75138.86136.56136.92136.920.44%4,295,842
Dec 5, 2024138.84140.38135.51136.32136.32-1.98%6,174,926
Dec 4, 2024136.55139.15134.85139.07139.071.17%3,893,417
Dec 3, 2024136.97138.37135.38137.46137.46-0.02%4,681,376
Dec 2, 2024136.01137.60135.69137.49137.491.01%3,608,700
Nov 29, 2024138.53139.53135.83136.11136.11-1.57%2,664,219
Nov 27, 2024139.67140.41137.68138.28138.28-1.00%2,657,033
Nov 26, 2024140.78141.75139.18139.67139.67-0.89%3,228,419
Nov 25, 2024138.01141.00137.75140.93140.932.61%7,930,535
Nov 22, 2024133.30140.76133.30137.34137.343.06%6,301,100
Nov 21, 2024134.18134.95132.58133.26133.26-1.47%4,061,137
Nov 20, 2024130.22135.38130.22135.25135.252.90%5,537,419
Nov 19, 2024131.15131.96129.87131.44131.44-0.57%5,172,400
Nov 18, 2024132.56133.45131.58132.19132.19-0.23%4,511,600
Nov 15, 2024134.20134.53131.31132.50132.50-1.53%4,798,719
Nov 14, 2024133.97136.66133.15134.56134.561.36%4,777,628
Nov 13, 2024133.83135.13131.33132.76132.76-0.33%4,922,621
Nov 12, 2024135.65136.12133.13133.20133.20-3.06%6,903,500
Nov 11, 2024136.00139.16135.12137.40137.402.07%6,535,100
Nov 8, 2024134.67137.71132.76134.61134.61-8.66%19,189,003
Nov 7, 2024141.76148.64141.70147.37147.374.58%11,988,903
Nov 6, 2024141.98142.95139.41140.91140.912.24%5,110,922
Nov 5, 2024137.55140.87137.07137.82137.820.69%4,989,200
Nov 4, 2024136.23137.55135.45136.87136.870.30%2,459,746
Nov 1, 2024133.96136.88133.81136.46136.461.24%3,707,600
Oct 31, 2024137.70138.06134.26134.79134.79-1.25%5,049,100
Oct 30, 2024136.47138.66136.31136.50136.50-0.93%3,010,500
Oct 29, 2024135.33138.35135.24137.78137.781.47%2,871,900
Oct 28, 2024136.30137.30135.40135.78135.780.89%3,260,682
Oct 25, 2024133.38135.28133.17134.58134.581.38%2,552,100
Oct 24, 2024133.55133.75131.66132.75132.750.63%2,678,040
Oct 23, 2024135.00136.20131.27131.92131.92-2.71%3,444,600
Oct 22, 2024136.11136.35135.33135.59135.59-1.17%2,408,400
Oct 21, 2024135.66137.99135.13137.19137.190.54%2,900,530
Oct 18, 2024136.81136.89135.16136.45136.450.32%2,391,131
Oct 17, 2024135.70136.65135.11136.02136.020.64%3,814,000
Oct 16, 2024134.73137.40134.32135.15135.151.41%3,691,540
Oct 15, 2024133.51134.00132.30133.27133.27-1.13%3,502,700
Oct 14, 2024133.97134.98133.42134.79134.790.29%2,314,000
Oct 11, 2024132.30135.35132.30134.40134.401.20%2,714,747
Oct 10, 2024135.55136.37132.52132.81132.81-1.98%3,060,026
Oct 9, 2024133.40135.76132.84135.49135.492.26%3,731,800
Oct 8, 2024130.15134.43130.15132.50132.501.74%3,304,421
Oct 7, 2024129.09131.31128.77130.23130.230.29%2,847,800
Oct 4, 2024128.42129.93127.27129.85129.853.64%2,988,440
Oct 3, 2024124.60125.56123.58125.29125.29-0.71%2,247,000
Oct 2, 2024125.33126.44124.55126.18126.180.57%2,707,700
Oct 1, 2024127.35128.20123.71125.47125.47-1.06%3,895,531
Sep 30, 2024127.32128.23125.92126.81126.81-1.12%3,810,992
Sep 27, 2024130.16130.31128.17128.25128.25-0.77%2,525,700
Sep 26, 2024132.71133.34129.15129.25129.25-1.12%3,825,948
Sep 25, 2024131.31131.90130.30130.71130.71-0.59%2,310,700
Sep 24, 2024130.58131.67129.59131.48131.481.90%4,189,105
Sep 23, 2024131.50131.64128.90129.03129.03-1.64%3,682,600
Sep 20, 2024129.83131.95129.03131.18131.181.89%12,476,321
Sep 19, 2024127.93131.35127.44128.75128.755.17%7,691,622
Sep 18, 2024122.32125.66122.00122.42122.420.25%3,861,300
Sep 17, 2024119.87124.74119.49122.12122.123.89%6,323,600
Sep 16, 2024117.99118.30116.16117.55117.55-0.17%3,229,900
Sep 13, 2024117.75119.21117.15117.75117.750.33%3,514,203
Sep 12, 2024116.33117.38115.05117.36117.361.21%3,076,200
Sep 11, 2024115.09116.17112.55115.96115.960.73%3,645,000
Sep 10, 2024117.01117.41112.86115.12115.12-1.07%4,080,400
Sep 9, 2024115.11117.92114.99116.36116.361.82%4,178,600
Sep 6, 2024116.37117.26113.24114.28114.28-1.62%4,072,400
Sep 5, 2024114.64116.45114.60116.16116.160.82%3,593,436
Sep 4, 2024114.27115.99114.19115.21115.210.20%3,281,600
Sep 3, 2024116.40117.84114.13114.98114.98-1.99%4,678,840
Aug 30, 2024116.94118.05116.29117.31117.310.61%3,279,531
Aug 29, 2024118.17119.38116.42116.60116.60-0.79%3,331,000
Aug 28, 2024116.00117.73115.76117.53117.530.68%3,463,705
Aug 27, 2024115.30117.42115.17116.74116.740.89%3,457,429
Aug 26, 2024116.85117.39115.35115.71115.71-0.98%4,948,200
Aug 23, 2024116.64118.70116.37116.85116.851.21%4,998,414
Aug 22, 2024117.68118.40115.30115.45115.45-1.89%4,875,500
Aug 21, 2024118.04118.27116.70117.68117.680.26%5,028,525
Aug 20, 2024118.94119.28117.18117.38117.38-1.48%3,940,048
Aug 19, 2024116.93119.30116.44119.14119.142.43%4,184,729
Aug 16, 2024117.90118.80116.22116.31116.31-2.16%4,592,024
Aug 15, 2024118.20119.13116.37118.88118.882.27%5,266,300
Aug 14, 2024117.72118.74116.18116.24116.24-0.56%3,504,800
Aug 13, 2024114.39117.77114.05116.90116.902.89%4,662,047
Aug 12, 2024115.48115.50113.27113.62113.62-1.27%3,981,000
Aug 9, 2024114.47116.26112.60115.08115.080.38%4,764,400
Aug 8, 2024113.98116.43112.42114.64114.641.44%8,006,214
Aug 7, 2024112.44115.55110.38113.01113.01-13.38%29,027,900
Aug 6, 2024126.91131.45126.30130.47130.474.12%11,148,435
Aug 5, 2024123.77125.95122.06125.31125.31-2.28%7,521,900
Aug 2, 2024129.31129.60126.50128.23128.23-5.08%7,745,500
Aug 1, 2024139.70139.78132.90135.09135.09-3.20%5,166,900