Airbnb, Inc. (ABNB)
NASDAQ: ABNB · Real-Time Price · USD
124.89
-0.37 (-0.30%)
May 5, 2025, 4:00 PM EDT - Market closed
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2025 | 116.62 | 117.18 | 111.80 | 113.97 | 113.97 | -7.19% | 7,950,574 |
| Apr 2, 2025 | 119.48 | 124.59 | 119.08 | 122.80 | 122.80 | 1.34% | 5,184,821 |
| Apr 1, 2025 | 119.67 | 121.35 | 117.80 | 121.18 | 121.18 | 1.44% | 3,916,445 |
| Mar 31, 2025 | 118.81 | 119.95 | 115.68 | 119.46 | 119.46 | -1.02% | 7,090,262 |
| Mar 28, 2025 | 125.54 | 125.54 | 119.94 | 120.69 | 120.69 | -3.95% | 3,997,126 |
| Mar 27, 2025 | 126.02 | 127.09 | 123.43 | 125.65 | 125.65 | -2.32% | 4,904,488 |
| Mar 26, 2025 | 129.97 | 131.00 | 127.85 | 128.64 | 128.64 | -0.95% | 3,504,665 |
| 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 |