Airbnb, Inc. (ABNB)
NASDAQ: ABNB · Real-Time Price · USD
135.35
-1.65 (-1.20%)
At close: Jul 11, 2025, 4:00 PM
135.15
-0.20 (-0.15%)
After-hours: Jul 11, 2025, 6:43 PM EDT
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 136.12 | 137.00 | 135.20 | 135.35 | 135.35 | -1.20% | 3,123,574 |
| Jul 10, 2025 | 137.06 | 138.42 | 136.05 | 137.00 | 137.00 | 0.11% | 4,934,019 |
| Jul 9, 2025 | 137.45 | 138.27 | 136.50 | 136.85 | 136.85 | -0.10% | 4,311,327 |
| Jul 8, 2025 | 137.50 | 138.55 | 136.55 | 136.99 | 136.99 | -0.01% | 3,144,542 |
| Jul 7, 2025 | 135.86 | 137.63 | 135.20 | 137.00 | 137.00 | 0.37% | 3,550,438 |
| Jul 3, 2025 | 136.27 | 138.19 | 136.23 | 136.49 | 136.49 | 0.81% | 2,628,584 |
| Jul 2, 2025 | 135.22 | 136.09 | 134.39 | 135.39 | 135.39 | -0.01% | 2,668,019 |
| Jul 1, 2025 | 132.23 | 136.69 | 132.12 | 135.41 | 135.41 | 2.32% | 3,919,565 |
| Jun 30, 2025 | 135.06 | 135.06 | 131.95 | 132.34 | 132.34 | -1.62% | 3,666,177 |
| Jun 27, 2025 | 134.01 | 134.58 | 132.10 | 134.52 | 134.52 | 0.60% | 4,930,553 |
| Jun 26, 2025 | 130.33 | 134.18 | 128.32 | 133.72 | 133.72 | 3.12% | 5,138,316 |
| Jun 25, 2025 | 132.80 | 133.03 | 128.77 | 129.67 | 129.67 | -1.88% | 3,765,553 |
| Jun 24, 2025 | 131.92 | 132.73 | 130.36 | 132.15 | 132.15 | 1.24% | 5,045,554 |
| Jun 23, 2025 | 131.53 | 131.53 | 127.04 | 130.53 | 130.53 | -0.91% | 4,250,158 |
| Jun 20, 2025 | 132.00 | 132.64 | 131.39 | 131.73 | 131.73 | -0.33% | 7,967,985 |
| Jun 18, 2025 | 132.71 | 133.82 | 131.69 | 132.17 | 132.17 | -0.90% | 3,702,457 |
| Jun 17, 2025 | 136.09 | 136.16 | 132.89 | 133.37 | 133.37 | -2.80% | 4,773,781 |
| Jun 16, 2025 | 138.56 | 139.29 | 136.83 | 137.21 | 137.21 | 1.23% | 3,406,824 |
| Jun 13, 2025 | 136.08 | 136.63 | 134.68 | 135.54 | 135.54 | -2.36% | 5,091,140 |
| Jun 12, 2025 | 137.13 | 139.41 | 136.70 | 138.81 | 138.81 | 0.54% | 3,460,997 |
| Jun 11, 2025 | 140.24 | 140.37 | 137.12 | 138.06 | 138.06 | -0.36% | 4,020,440 |
| Jun 10, 2025 | 139.22 | 140.61 | 138.14 | 138.56 | 138.56 | -0.32% | 4,138,000 |
| Jun 9, 2025 | 141.47 | 141.53 | 138.34 | 139.01 | 139.01 | -1.16% | 3,989,978 |
| Jun 6, 2025 | 139.18 | 143.88 | 138.95 | 140.64 | 140.64 | 2.44% | 9,053,459 |
| Jun 5, 2025 | 133.50 | 137.80 | 133.50 | 137.29 | 137.29 | 2.83% | 5,859,127 |
| Jun 4, 2025 | 132.28 | 134.86 | 131.64 | 133.51 | 133.51 | 0.46% | 4,501,382 |
| Jun 3, 2025 | 129.50 | 133.49 | 128.95 | 132.90 | 132.90 | 2.53% | 5,809,271 |
| Jun 2, 2025 | 128.85 | 129.77 | 127.99 | 129.62 | 129.62 | 0.48% | 5,223,064 |
| May 30, 2025 | 125.50 | 129.25 | 125.00 | 129.00 | 129.00 | 0.50% | 9,562,946 |
| May 29, 2025 | 130.00 | 130.00 | 126.96 | 128.36 | 128.36 | -0.24% | 4,681,055 |
| May 28, 2025 | 129.45 | 129.55 | 127.67 | 128.67 | 128.67 | -0.56% | 4,752,224 |
| May 27, 2025 | 128.68 | 130.40 | 128.35 | 129.40 | 129.40 | 2.11% | 7,243,763 |
| 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 |