Skip to main content
Airbnb, Inc. (ABNB)
NASDAQ: ABNB · Real-Time Price · USD
146.07
-9.24 (-5.95%)
At close: Feb 21, 2025, 4:00 PM
146.10
+0.03 (0.02%)
After-hours: Feb 21, 2025, 7:59 PM EST

Airbnb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025154.57154.57145.75146.07146.07-5.95%7,356,423
Feb 20, 2025156.32157.75152.47155.31155.31-1.69%5,099,655
Feb 19, 2025160.00160.00155.21157.98157.98-1.63%6,906,074
Feb 18, 2025161.04162.58158.07160.60160.60-0.51%8,144,501
Feb 14, 2025158.19163.93156.93161.42161.4214.45%21,649,318
Feb 13, 2025139.64141.94138.76141.04141.040.37%12,745,328
Feb 12, 2025133.07141.20132.79140.52140.524.46%6,147,194
Feb 11, 2025134.91136.25134.09134.52134.52-0.53%4,042,978
Feb 10, 2025136.30136.36133.16135.24135.240.19%4,760,053
Feb 7, 2025134.70139.50133.91134.98134.981.82%5,933,237
Feb 6, 2025130.16133.19130.15132.57132.572.29%3,704,352
Feb 5, 2025130.27130.34128.10129.60129.60-0.87%3,001,069
Feb 4, 2025129.58131.49129.08130.74130.740.74%2,687,169
Feb 3, 2025129.19130.96127.52129.78129.78-1.06%2,745,002
Jan 31, 2025132.28134.45130.57131.17131.17-0.47%3,047,116
Jan 30, 2025133.56134.37130.85131.79131.79-0.60%2,440,541
Jan 29, 2025131.42134.05130.89132.58132.581.17%3,627,926
Jan 28, 2025128.67131.42126.86131.05131.051.62%5,929,900
Jan 27, 2025125.94129.06125.64128.96128.961.47%4,806,967
Jan 24, 2025132.61132.72126.72127.09127.09-4.62%6,966,883
Jan 23, 2025132.40133.64131.78133.24133.240.56%3,968,199
Jan 22, 2025133.00135.00132.34132.50132.50-0.43%5,028,540
Jan 21, 2025135.47135.64131.24133.07133.07-1.52%5,396,777
Jan 17, 2025134.17135.62132.69135.12135.122.24%3,751,223
Jan 16, 2025132.00132.95129.82132.16132.16-0.27%2,904,932
Jan 15, 2025130.19133.15130.16132.52132.523.86%3,732,921
Jan 14, 2025129.82131.10127.17127.60127.60-0.97%3,999,323
Jan 13, 2025128.59130.13128.08128.85128.85-0.60%3,510,639
Jan 10, 2025131.30133.05128.80129.63129.63-0.89%4,325,415
Jan 8, 2025131.20131.63130.10130.80130.80-0.37%3,204,678
Jan 7, 2025135.35136.77130.81131.29131.29-2.89%4,290,458
Jan 6, 2025137.00138.10134.58135.20135.20-0.38%4,174,471
Jan 3, 2025131.98136.36131.94135.71135.713.22%3,607,355
Jan 2, 2025131.87134.23130.41131.48131.480.05%2,606,269
Dec 31, 2024132.46133.19131.27131.41131.41-0.30%2,312,564
Dec 30, 2024131.31132.61129.85131.81131.81-1.18%2,458,835
Dec 27, 2024133.59134.50132.16133.39133.39-1.43%2,650,366
Dec 26, 2024134.24136.27134.24135.32135.320.24%2,067,513
Dec 24, 2024134.33135.07132.83134.99134.990.35%1,677,060
Dec 23, 2024134.81135.58132.21134.52134.520.23%4,728,474
Dec 20, 2024128.63135.82128.34134.21134.213.76%15,471,727
Dec 19, 2024129.13131.08127.91129.35129.351.42%4,745,008
Dec 18, 2024132.03133.71127.23127.54127.54-3.55%4,236,662
Dec 17, 2024132.20132.61130.88132.24132.240.03%3,126,163
Dec 16, 2024131.22133.28129.17132.20132.200.95%4,136,299
Dec 13, 2024136.65137.02130.75130.95130.95-4.74%5,288,524
Dec 12, 2024138.10139.10134.40137.47137.47-0.99%4,254,067
Dec 11, 2024138.68140.17137.21138.84138.840.39%4,096,469
Dec 10, 2024137.19139.89136.62138.30138.300.75%4,777,826
Dec 9, 2024137.00138.97136.59137.27137.270.26%3,648,659
Dec 6, 2024137.75138.86136.56136.92136.920.44%4,295,842
Dec 5, 2024138.84140.38135.51136.32136.32-1.98%6,174,926
Dec 4, 2024136.55139.15134.85139.07139.071.17%3,893,417
Dec 3, 2024136.97138.37135.38137.46137.46-0.02%4,681,376
Dec 2, 2024136.01137.60135.69137.49137.491.01%3,608,673
Nov 29, 2024138.53139.53135.83136.11136.11-1.57%2,664,219
Nov 27, 2024139.67140.41137.68138.28138.28-1.00%2,657,033
Nov 26, 2024140.78141.75139.18139.67139.67-0.89%3,228,419
Nov 25, 2024138.01141.00137.75140.93140.932.61%7,930,535
Nov 22, 2024133.30140.76133.30137.34137.343.06%6,301,099
Nov 21, 2024134.18134.95132.58133.26133.26-1.47%4,061,137
Nov 20, 2024130.22135.38130.22135.25135.252.90%5,537,419
Nov 19, 2024131.15131.96129.87131.44131.44-0.57%5,172,381
Nov 18, 2024132.56133.45131.58132.19132.19-0.23%4,511,595
Nov 15, 2024134.20134.53131.31132.50132.50-1.53%4,798,719
Nov 14, 2024133.97136.66133.15134.56134.561.36%4,777,628
Nov 13, 2024133.83135.13131.33132.76132.76-0.33%4,922,621
Nov 12, 2024135.65136.12133.13133.20133.20-3.06%6,903,453
Nov 11, 2024136.00139.16135.12137.40137.402.07%6,535,059
Nov 8, 2024134.67137.71132.76134.61134.61-8.66%19,189,003
Nov 7, 2024141.76148.64141.70147.37147.374.58%11,988,903
Nov 6, 2024141.98142.95139.41140.91140.912.24%5,110,922
Nov 5, 2024137.55140.87137.07137.82137.820.69%4,989,187
Nov 4, 2024136.23137.55135.45136.87136.870.30%2,459,746
Nov 1, 2024133.96136.88133.81136.46136.461.24%3,707,590
Oct 31, 2024137.70138.06134.26134.79134.79-1.25%5,049,074
Oct 30, 2024136.47138.66136.31136.50136.50-0.93%3,010,462
Oct 29, 2024135.33138.35135.24137.78137.781.47%2,871,886
Oct 28, 2024136.30137.30135.40135.78135.780.89%3,260,682
Oct 25, 2024133.38135.28133.17134.58134.581.38%2,552,060
Oct 24, 2024133.55133.75131.66132.75132.750.63%2,678,040
Oct 23, 2024135.00136.20131.27131.92131.92-2.71%3,444,561
Oct 22, 2024136.11136.35135.33135.59135.59-1.17%2,408,385
Oct 21, 2024135.66137.99135.13137.19137.190.54%2,900,530
Oct 18, 2024136.81136.89135.16136.45136.450.32%2,391,131
Oct 17, 2024135.70136.65135.11136.02136.020.64%3,813,990
Oct 16, 2024134.73137.40134.32135.15135.151.41%3,691,540
Oct 15, 2024133.51134.00132.30133.27133.27-1.13%3,502,678
Oct 14, 2024133.97134.98133.42134.79134.790.29%2,313,963
Oct 11, 2024132.30135.36132.30134.40134.401.20%2,714,747
Oct 10, 2024135.55136.37132.52132.81132.81-1.98%3,060,026
Oct 9, 2024133.40135.76132.84135.49135.492.26%3,731,800
Oct 8, 2024130.15134.43130.15132.50132.501.74%3,304,421
Oct 7, 2024129.09131.31128.77130.23130.230.29%2,847,769
Oct 4, 2024128.42129.93127.27129.85129.853.64%2,988,440
Oct 3, 2024124.60125.56123.58125.29125.29-0.71%2,246,999
Oct 2, 2024125.33126.44124.55126.18126.180.57%2,707,663
Oct 1, 2024127.35128.20123.71125.47125.47-1.06%3,895,531
Sep 30, 2024127.32128.23125.92126.81126.81-1.12%3,810,992
Sep 27, 2024130.16130.31128.17128.25128.25-0.77%2,525,697