Airbnb, Inc. (ABNB)
NASDAQ: ABNB · Real-Time Price · USD
128.02
-4.39 (-3.32%)
At close: Aug 1, 2025, 4:00 PM
127.95
-0.07 (-0.05%)
After-hours: Aug 1, 2025, 7:59 PM EDT

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025130.04130.36126.92128.02128.02-3.32%5,100,383
Jul 31, 2025134.75135.80132.12132.41132.41-1.74%3,876,548
Jul 30, 2025135.90136.53133.92134.75134.75-1.53%3,502,159
Jul 29, 2025142.17143.09136.38136.84136.84-3.74%4,082,808
Jul 28, 2025141.30143.30141.02142.16142.160.60%2,808,615
Jul 25, 2025142.46142.53141.18141.31141.31-0.22%2,499,368
Jul 24, 2025139.46142.63138.82141.62141.621.28%3,067,742
Jul 23, 2025139.62140.93138.10139.83139.830.29%3,003,828
Jul 22, 2025138.64140.02136.86139.43139.430.99%2,787,224
Jul 21, 2025139.32139.80137.96138.07138.07-0.91%2,697,580
Jul 18, 2025139.99140.74138.92139.34139.340.03%2,983,076
Jul 17, 2025137.58139.57137.26139.30139.301.89%3,495,943
Jul 16, 2025136.94137.15135.42136.71136.710.12%3,319,660
Jul 15, 2025139.46140.14136.48136.54136.54-1.46%3,315,550
Jul 14, 2025135.00139.47134.70138.57138.572.38%4,574,983
Jul 11, 2025136.12137.00135.20135.35135.35-1.20%3,123,574
Jul 10, 2025137.06138.42136.05137.00137.000.11%4,934,019
Jul 9, 2025137.45138.27136.50136.85136.85-0.10%4,311,327
Jul 8, 2025137.50138.55136.55136.99136.99-0.01%3,144,542
Jul 7, 2025135.86137.63135.20137.00137.000.37%3,550,438
Jul 3, 2025136.27138.19136.23136.49136.490.81%2,628,584
Jul 2, 2025135.22136.09134.39135.39135.39-0.01%2,668,019
Jul 1, 2025132.23136.69132.12135.41135.412.32%3,919,565
Jun 30, 2025135.06135.06131.95132.34132.34-1.62%3,666,177
Jun 27, 2025134.01134.58132.10134.52134.520.60%4,930,553
Jun 26, 2025130.33134.18128.32133.72133.723.12%5,138,316
Jun 25, 2025132.80133.03128.77129.67129.67-1.88%3,765,553
Jun 24, 2025131.92132.73130.36132.15132.151.24%5,045,554
Jun 23, 2025131.53131.53127.04130.53130.53-0.91%4,250,158
Jun 20, 2025132.00132.64131.39131.73131.73-0.33%7,967,985
Jun 18, 2025132.71133.82131.69132.17132.17-0.90%3,702,457
Jun 17, 2025136.09136.16132.89133.37133.37-2.80%4,773,781
Jun 16, 2025138.56139.29136.83137.21137.211.23%3,406,824
Jun 13, 2025136.08136.63134.68135.54135.54-2.36%5,091,140
Jun 12, 2025137.13139.41136.70138.81138.810.54%3,460,997
Jun 11, 2025140.24140.37137.12138.06138.06-0.36%4,020,440
Jun 10, 2025139.22140.61138.14138.56138.56-0.32%4,138,000
Jun 9, 2025141.47141.53138.34139.01139.01-1.16%3,989,978
Jun 6, 2025139.18143.88138.95140.64140.642.44%9,053,459
Jun 5, 2025133.50137.80133.50137.29137.292.83%5,859,127
Jun 4, 2025132.28134.86131.64133.51133.510.46%4,501,382
Jun 3, 2025129.50133.49128.95132.90132.902.53%5,809,271
Jun 2, 2025128.85129.77127.99129.62129.620.48%5,223,064
May 30, 2025125.50129.25125.00129.00129.000.50%9,562,946
May 29, 2025130.00130.00126.96128.36128.36-0.24%4,681,055
May 28, 2025129.45129.55127.67128.67128.67-0.56%4,752,224
May 27, 2025128.68130.40128.35129.40129.402.11%7,243,763
May 23, 2025125.09127.38125.00126.72126.72-0.73%4,371,484
May 22, 2025126.79128.33125.94127.65127.650.10%6,451,798
May 21, 2025130.68130.79126.97127.52127.52-3.49%6,687,377