Airbnb, Inc. (ABNB)
NASDAQ: ABNB · Real-Time Price · USD
133.95
-1.30 (-0.96%)
Nov 21, 2024, 2:06 PM EST - Market open
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 130.22 | 135.38 | 130.22 | 135.25 | 135.25 | 2.90% | 5,537,419 |
| Nov 19, 2024 | 131.15 | 131.96 | 129.87 | 131.44 | 131.44 | -0.57% | 5,172,381 |
| Nov 18, 2024 | 132.56 | 133.45 | 131.58 | 132.19 | 132.19 | -0.23% | 4,511,595 |
| Nov 15, 2024 | 134.20 | 134.53 | 131.31 | 132.50 | 132.50 | -1.53% | 4,798,719 |
| Nov 14, 2024 | 133.97 | 136.66 | 133.15 | 134.56 | 134.56 | 1.36% | 4,777,628 |
| Nov 13, 2024 | 133.83 | 135.13 | 131.33 | 132.76 | 132.76 | -0.33% | 4,922,621 |
| Nov 12, 2024 | 135.65 | 136.12 | 133.13 | 133.20 | 133.20 | -3.06% | 6,903,453 |
| Nov 11, 2024 | 136.00 | 139.16 | 135.12 | 137.40 | 137.40 | 2.07% | 6,535,059 |
| Nov 8, 2024 | 134.67 | 137.71 | 132.76 | 134.61 | 134.61 | -8.66% | 19,189,003 |
| Nov 7, 2024 | 141.76 | 148.64 | 141.70 | 147.37 | 147.37 | 4.58% | 11,988,903 |
| Nov 6, 2024 | 141.98 | 142.95 | 139.41 | 140.91 | 140.91 | 2.24% | 5,110,922 |
| Nov 5, 2024 | 137.55 | 140.87 | 137.07 | 137.82 | 137.82 | 0.69% | 4,989,187 |
| Nov 4, 2024 | 136.23 | 137.55 | 135.45 | 136.87 | 136.87 | 0.30% | 2,459,746 |
| Nov 1, 2024 | 133.96 | 136.88 | 133.81 | 136.46 | 136.46 | 1.24% | 3,707,590 |
| Oct 31, 2024 | 137.70 | 138.06 | 134.26 | 134.79 | 134.79 | -1.25% | 5,049,074 |
| Oct 30, 2024 | 136.47 | 138.66 | 136.31 | 136.50 | 136.50 | -0.93% | 3,010,462 |
| Oct 29, 2024 | 135.33 | 138.35 | 135.24 | 137.78 | 137.78 | 1.47% | 2,871,886 |
| Oct 28, 2024 | 136.30 | 137.30 | 135.40 | 135.78 | 135.78 | 0.89% | 3,260,682 |
| Oct 25, 2024 | 133.38 | 135.28 | 133.17 | 134.58 | 134.58 | 1.38% | 2,552,060 |
| Oct 24, 2024 | 133.55 | 133.75 | 131.66 | 132.75 | 132.75 | 0.63% | 2,678,040 |
| Oct 23, 2024 | 135.00 | 136.20 | 131.27 | 131.92 | 131.92 | -2.71% | 3,444,561 |
| Oct 22, 2024 | 136.11 | 136.35 | 135.33 | 135.59 | 135.59 | -1.17% | 2,408,385 |
| Oct 21, 2024 | 135.66 | 137.99 | 135.13 | 137.19 | 137.19 | 0.54% | 2,900,530 |
| Oct 18, 2024 | 136.81 | 136.89 | 135.16 | 136.45 | 136.45 | 0.32% | 2,391,131 |
| Oct 17, 2024 | 135.70 | 136.65 | 135.11 | 136.02 | 136.02 | 0.64% | 3,813,990 |
| Oct 16, 2024 | 134.73 | 137.40 | 134.32 | 135.15 | 135.15 | 1.41% | 3,691,540 |
| Oct 15, 2024 | 133.51 | 134.00 | 132.30 | 133.27 | 133.27 | -1.13% | 3,502,678 |
| Oct 14, 2024 | 133.97 | 134.98 | 133.42 | 134.79 | 134.79 | 0.29% | 2,313,963 |
| Oct 11, 2024 | 132.30 | 135.36 | 132.30 | 134.40 | 134.40 | 1.20% | 2,714,747 |
| Oct 10, 2024 | 135.55 | 136.37 | 132.52 | 132.81 | 132.81 | -1.98% | 3,060,026 |
| Oct 9, 2024 | 133.40 | 135.76 | 132.84 | 135.49 | 135.49 | 2.26% | 3,731,800 |
| Oct 8, 2024 | 130.15 | 134.43 | 130.15 | 132.50 | 132.50 | 1.74% | 3,304,421 |
| Oct 7, 2024 | 129.09 | 131.31 | 128.77 | 130.23 | 130.23 | 0.29% | 2,847,769 |
| Oct 4, 2024 | 128.42 | 129.93 | 127.27 | 129.85 | 129.85 | 3.64% | 2,988,440 |
| Oct 3, 2024 | 124.60 | 125.56 | 123.58 | 125.29 | 125.29 | -0.71% | 2,246,999 |
| Oct 2, 2024 | 125.33 | 126.44 | 124.55 | 126.18 | 126.18 | 0.57% | 2,707,663 |
| Oct 1, 2024 | 127.35 | 128.20 | 123.71 | 125.47 | 125.47 | -1.06% | 3,895,531 |
| Sep 30, 2024 | 127.32 | 128.23 | 125.92 | 126.81 | 126.81 | -1.12% | 3,810,992 |
| Sep 27, 2024 | 130.16 | 130.31 | 128.17 | 128.25 | 128.25 | -0.77% | 2,525,697 |
| Sep 26, 2024 | 132.71 | 133.34 | 129.15 | 129.25 | 129.25 | -1.12% | 3,825,948 |
| Sep 25, 2024 | 131.31 | 131.90 | 130.30 | 130.71 | 130.71 | -0.59% | 2,310,696 |
| Sep 24, 2024 | 130.58 | 131.67 | 129.59 | 131.48 | 131.48 | 1.90% | 4,189,105 |
| Sep 23, 2024 | 131.50 | 131.64 | 128.90 | 129.03 | 129.03 | -1.64% | 3,682,591 |
| Sep 20, 2024 | 129.83 | 131.95 | 129.03 | 131.18 | 131.18 | 1.89% | 12,476,321 |
| Sep 19, 2024 | 127.93 | 131.35 | 127.44 | 128.75 | 128.75 | 5.17% | 7,691,622 |
| Sep 18, 2024 | 122.32 | 125.66 | 122.00 | 122.42 | 122.42 | 0.25% | 3,861,293 |
| Sep 17, 2024 | 119.87 | 124.74 | 119.49 | 122.12 | 122.12 | 3.89% | 6,323,569 |
| Sep 16, 2024 | 117.99 | 118.30 | 116.16 | 117.55 | 117.55 | -0.17% | 3,229,853 |
| Sep 13, 2024 | 117.75 | 119.21 | 117.15 | 117.75 | 117.75 | 0.33% | 3,514,203 |
| Sep 12, 2024 | 116.33 | 117.38 | 115.05 | 117.36 | 117.36 | 1.21% | 3,076,184 |
| Sep 11, 2024 | 115.09 | 116.17 | 112.55 | 115.96 | 115.96 | 0.73% | 3,644,976 |
| Sep 10, 2024 | 117.01 | 117.41 | 112.86 | 115.12 | 115.12 | -1.07% | 4,080,373 |
| Sep 9, 2024 | 115.11 | 117.92 | 114.99 | 116.36 | 116.36 | 1.82% | 4,178,558 |
| Sep 6, 2024 | 116.37 | 117.26 | 113.24 | 114.28 | 114.28 | -1.62% | 4,072,379 |
| Sep 5, 2024 | 114.64 | 116.45 | 114.60 | 116.16 | 116.16 | 0.82% | 3,593,436 |
| Sep 4, 2024 | 114.27 | 115.99 | 114.19 | 115.21 | 115.21 | 0.20% | 3,273,890 |
| Sep 3, 2024 | 116.40 | 117.84 | 114.13 | 114.98 | 114.98 | -1.99% | 4,678,840 |
| Aug 30, 2024 | 116.94 | 118.05 | 116.29 | 117.31 | 117.31 | 0.61% | 3,279,531 |
| Aug 29, 2024 | 118.17 | 119.38 | 116.42 | 116.60 | 116.60 | -0.79% | 3,330,982 |
| Aug 28, 2024 | 116.00 | 117.73 | 115.76 | 117.53 | 117.53 | 0.68% | 3,463,705 |
| Aug 27, 2024 | 115.30 | 117.42 | 115.17 | 116.74 | 116.74 | 0.89% | 3,457,429 |
| Aug 26, 2024 | 116.85 | 117.39 | 115.35 | 115.71 | 115.71 | -0.98% | 4,948,158 |
| Aug 23, 2024 | 116.64 | 118.70 | 116.37 | 116.85 | 116.85 | 1.21% | 4,998,414 |
| Aug 22, 2024 | 117.68 | 118.40 | 115.30 | 115.45 | 115.45 | -1.89% | 4,875,497 |
| Aug 21, 2024 | 118.04 | 118.27 | 116.70 | 117.68 | 117.68 | 0.26% | 5,028,525 |
| Aug 20, 2024 | 118.94 | 119.28 | 117.18 | 117.38 | 117.38 | -1.48% | 3,940,048 |
| Aug 19, 2024 | 116.93 | 119.30 | 116.44 | 119.14 | 119.14 | 2.43% | 4,184,729 |
| Aug 16, 2024 | 117.90 | 118.80 | 116.22 | 116.31 | 116.31 | -2.16% | 4,592,024 |
| Aug 15, 2024 | 118.20 | 119.13 | 116.37 | 118.88 | 118.88 | 2.27% | 5,266,295 |
| Aug 14, 2024 | 117.72 | 118.74 | 116.18 | 116.24 | 116.24 | -0.56% | 3,504,796 |
| Aug 13, 2024 | 114.39 | 117.77 | 114.05 | 116.90 | 116.90 | 2.89% | 4,662,047 |
| Aug 12, 2024 | 115.48 | 115.50 | 113.27 | 113.62 | 113.62 | -1.27% | 3,980,998 |
| Aug 9, 2024 | 114.47 | 116.26 | 112.60 | 115.08 | 115.08 | 0.38% | 4,764,351 |
| Aug 8, 2024 | 113.98 | 116.43 | 112.42 | 114.64 | 114.64 | 1.44% | 8,006,214 |
| Aug 7, 2024 | 112.44 | 115.55 | 110.38 | 113.01 | 113.01 | -13.38% | 29,027,861 |
| Aug 6, 2024 | 126.91 | 131.45 | 126.30 | 130.47 | 130.47 | 4.12% | 11,148,435 |
| Aug 5, 2024 | 123.77 | 125.95 | 122.06 | 125.31 | 125.31 | -2.28% | 7,521,889 |
| Aug 2, 2024 | 129.31 | 129.60 | 126.50 | 128.23 | 128.23 | -5.08% | 7,745,494 |
| Aug 1, 2024 | 139.70 | 139.78 | 132.90 | 135.09 | 135.09 | -3.20% | 5,166,851 |
| Jul 31, 2024 | 140.79 | 141.22 | 139.10 | 139.56 | 139.56 | 0.41% | 3,331,392 |
| Jul 30, 2024 | 140.65 | 140.99 | 137.90 | 138.99 | 138.99 | -0.93% | 2,996,153 |
| Jul 29, 2024 | 141.24 | 142.43 | 140.00 | 140.29 | 140.29 | 0.14% | 2,723,157 |
| Jul 26, 2024 | 141.90 | 141.91 | 139.03 | 140.10 | 140.10 | 0.05% | 5,101,418 |
| Jul 25, 2024 | 141.25 | 141.95 | 137.58 | 140.03 | 140.03 | -2.91% | 5,626,549 |
| Jul 24, 2024 | 146.73 | 147.11 | 142.98 | 144.23 | 144.23 | -3.04% | 5,461,901 |
| Jul 23, 2024 | 150.56 | 151.25 | 147.83 | 148.75 | 148.75 | -0.95% | 2,676,905 |
| Jul 22, 2024 | 148.14 | 150.37 | 146.55 | 150.18 | 150.18 | 1.48% | 3,672,064 |
| Jul 19, 2024 | 147.03 | 149.16 | 147.03 | 147.99 | 147.99 | 0.76% | 3,131,618 |
| Jul 18, 2024 | 148.17 | 150.15 | 146.75 | 146.88 | 146.88 | -0.76% | 3,593,705 |
| Jul 17, 2024 | 149.24 | 150.10 | 147.26 | 148.00 | 148.00 | -2.16% | 3,242,315 |
| Jul 16, 2024 | 148.47 | 151.64 | 147.88 | 151.26 | 151.26 | 2.74% | 4,079,268 |
| Jul 15, 2024 | 145.88 | 148.47 | 144.75 | 147.22 | 147.22 | 0.30% | 3,546,065 |
| Jul 12, 2024 | 146.83 | 148.00 | 146.19 | 146.78 | 146.78 | 0.53% | 2,923,457 |
| Jul 11, 2024 | 150.55 | 152.00 | 144.13 | 146.00 | 146.00 | -3.85% | 6,289,510 |
| Jul 10, 2024 | 153.11 | 153.20 | 150.09 | 151.84 | 151.84 | -0.40% | 3,263,527 |
| Jul 9, 2024 | 152.92 | 155.66 | 151.97 | 152.45 | 152.45 | 0.32% | 4,329,182 |
| Jul 8, 2024 | 152.65 | 154.20 | 150.76 | 151.96 | 151.96 | -0.35% | 3,228,334 |
| Jul 5, 2024 | 152.40 | 152.88 | 151.44 | 152.50 | 152.50 | -0.15% | 3,836,132 |
| Jul 3, 2024 | 153.91 | 154.43 | 152.30 | 152.73 | 152.73 | -1.04% | 1,725,631 |
| Jul 2, 2024 | 151.29 | 155.21 | 151.29 | 154.34 | 154.34 | 1.79% | 3,526,073 |