Airbnb, Inc. (ABNB)
NASDAQ: ABNB · Real-Time Price · USD
129.68
+2.96 (2.34%)
May 27, 2025, 3:33 PM - Market open
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 128.68 | 130.40 | 128.35 | 129.77 | - | 2.41% | 3,952,008 |
| 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 |
| 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 |