Airbnb, Inc. (ABNB)
NASDAQ: ABNB · Real-Time Price · USD
129.88
+0.06 (0.05%)
At close: Mar 25, 2025, 4:00 PM
128.51
-1.37 (-1.05%)
After-hours: Mar 25, 2025, 4:01 PM EST
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 129.55 | 130.76 | 128.55 | 129.88 | 129.88 | 0.05% | 4,362,943 |
| Mar 24, 2025 | 130.25 | 130.72 | 128.69 | 129.82 | 129.82 | 0.79% | 3,706,638 |
| Mar 21, 2025 | 124.66 | 129.25 | 123.30 | 128.80 | 128.80 | 2.10% | 8,704,602 |
| Mar 20, 2025 | 124.70 | 127.77 | 124.36 | 126.15 | 126.15 | 0.12% | 3,260,630 |
| Mar 19, 2025 | 125.10 | 127.08 | 124.12 | 126.00 | 126.00 | 1.16% | 4,353,075 |
| Mar 18, 2025 | 126.00 | 126.07 | 123.00 | 124.56 | 124.56 | -1.87% | 3,918,026 |
| Mar 17, 2025 | 123.90 | 128.00 | 123.75 | 126.94 | 126.94 | 3.32% | 5,266,169 |
| Mar 14, 2025 | 121.88 | 124.45 | 121.57 | 122.86 | 122.86 | 2.92% | 4,418,189 |
| Mar 13, 2025 | 124.99 | 126.22 | 119.15 | 119.38 | 119.38 | -5.67% | 7,669,670 |
| Mar 12, 2025 | 127.00 | 127.48 | 123.53 | 126.55 | 126.55 | 0.88% | 4,834,071 |
| Mar 11, 2025 | 129.98 | 130.77 | 123.70 | 125.44 | 125.44 | -5.08% | 9,318,416 |
| Mar 10, 2025 | 134.57 | 135.94 | 130.20 | 132.15 | 132.15 | -1.67% | 7,381,195 |
| Mar 7, 2025 | 134.71 | 134.73 | 130.37 | 134.39 | 134.39 | -0.28% | 5,616,851 |
| Mar 6, 2025 | 140.33 | 140.33 | 134.61 | 134.77 | 134.77 | -5.48% | 5,924,270 |
| Mar 5, 2025 | 141.87 | 142.79 | 139.21 | 142.58 | 142.58 | 0.82% | 3,881,642 |
| Mar 4, 2025 | 140.00 | 143.23 | 137.82 | 141.42 | 141.42 | 0.31% | 4,799,516 |
| Mar 3, 2025 | 140.34 | 144.75 | 139.90 | 140.98 | 140.98 | 1.52% | 6,688,879 |
| Feb 28, 2025 | 139.50 | 140.16 | 137.59 | 138.87 | 138.87 | -0.42% | 6,253,063 |
| Feb 27, 2025 | 144.63 | 145.69 | 139.05 | 139.45 | 139.45 | -3.18% | 4,411,760 |
| Feb 26, 2025 | 143.16 | 145.13 | 142.22 | 144.03 | 144.03 | 1.75% | 2,910,748 |
| Feb 25, 2025 | 144.79 | 145.16 | 140.40 | 141.55 | 141.55 | -2.26% | 6,189,194 |
| Feb 24, 2025 | 147.00 | 147.07 | 143.88 | 144.82 | 144.82 | -0.86% | 4,478,917 |
| Feb 21, 2025 | 154.57 | 154.57 | 145.75 | 146.07 | 146.07 | -5.95% | 7,356,423 |
| Feb 20, 2025 | 156.32 | 157.75 | 152.47 | 155.31 | 155.31 | -1.69% | 5,099,655 |
| Feb 19, 2025 | 160.00 | 160.00 | 155.21 | 157.98 | 157.98 | -1.63% | 6,906,074 |
| Feb 18, 2025 | 161.04 | 162.58 | 158.07 | 160.60 | 160.60 | -0.51% | 8,144,501 |
| Feb 14, 2025 | 158.19 | 163.93 | 156.93 | 161.42 | 161.42 | 14.45% | 21,649,318 |
| Feb 13, 2025 | 139.64 | 141.94 | 138.76 | 141.04 | 141.04 | 0.37% | 12,745,328 |
| Feb 12, 2025 | 133.07 | 141.20 | 132.79 | 140.52 | 140.52 | 4.46% | 6,147,194 |
| Feb 11, 2025 | 134.91 | 136.25 | 134.09 | 134.52 | 134.52 | -0.53% | 4,042,978 |
| Feb 10, 2025 | 136.30 | 136.36 | 133.16 | 135.24 | 135.24 | 0.19% | 4,760,053 |
| Feb 7, 2025 | 134.70 | 139.50 | 133.91 | 134.98 | 134.98 | 1.82% | 5,933,237 |
| Feb 6, 2025 | 130.16 | 133.19 | 130.15 | 132.57 | 132.57 | 2.29% | 3,704,352 |
| Feb 5, 2025 | 130.27 | 130.34 | 128.10 | 129.60 | 129.60 | -0.87% | 3,001,069 |
| Feb 4, 2025 | 129.58 | 131.49 | 129.08 | 130.74 | 130.74 | 0.74% | 2,687,169 |
| Feb 3, 2025 | 129.19 | 130.96 | 127.52 | 129.78 | 129.78 | -1.06% | 2,745,002 |
| Jan 31, 2025 | 132.28 | 134.45 | 130.57 | 131.17 | 131.17 | -0.47% | 3,047,116 |
| Jan 30, 2025 | 133.56 | 134.37 | 130.85 | 131.79 | 131.79 | -0.60% | 2,440,541 |
| Jan 29, 2025 | 131.42 | 134.05 | 130.89 | 132.58 | 132.58 | 1.17% | 3,627,926 |
| Jan 28, 2025 | 128.67 | 131.42 | 126.86 | 131.05 | 131.05 | 1.62% | 5,929,900 |
| Jan 27, 2025 | 125.94 | 129.06 | 125.64 | 128.96 | 128.96 | 1.47% | 4,806,967 |
| Jan 24, 2025 | 132.61 | 132.72 | 126.72 | 127.09 | 127.09 | -4.62% | 6,966,883 |
| Jan 23, 2025 | 132.40 | 133.64 | 131.78 | 133.24 | 133.24 | 0.56% | 3,968,199 |
| Jan 22, 2025 | 133.00 | 135.00 | 132.34 | 132.50 | 132.50 | -0.43% | 5,028,540 |
| Jan 21, 2025 | 135.47 | 135.64 | 131.24 | 133.07 | 133.07 | -1.52% | 5,396,777 |
| Jan 17, 2025 | 134.17 | 135.62 | 132.69 | 135.12 | 135.12 | 2.24% | 3,751,223 |
| Jan 16, 2025 | 132.00 | 132.95 | 129.82 | 132.16 | 132.16 | -0.27% | 2,904,932 |
| Jan 15, 2025 | 130.19 | 133.15 | 130.16 | 132.52 | 132.52 | 3.86% | 3,732,921 |
| Jan 14, 2025 | 129.82 | 131.10 | 127.17 | 127.60 | 127.60 | -0.97% | 3,999,323 |
| Jan 13, 2025 | 128.59 | 130.13 | 128.08 | 128.85 | 128.85 | -0.60% | 3,510,639 |