Airbnb, Inc. (ABNB) NASDAQ

122.87

-8.19(-6.25%)

Updated at March 27 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 27, 2026129.22122.87122.87129.92122.464.2M
March 26, 2026131.89131.06131.06134.83130.383.35M
March 25, 2026130.89131.81131.81132.94129.892.53M
March 24, 2026132.2130130132.2128.423.17M
March 23, 2026130.29132.59132.59134.03129.983.36M
March 20, 2026130.03128.52128.52130.71127.77.04M
March 19, 2026129.95130.79130.79131.4128.763.51M
March 18, 2026131.2131.13131.13134130.993.07M
March 17, 2026129.6131.95131.95133.54129.552.81M
March 16, 2026127.28128.32128.32129.24126.913.05M
March 13, 2026127.23126.3126.3129.47125.622.92M
March 12, 2026132.45127.7127.7133.24126.124.46M
March 11, 2026132.87133.39133.39134.4131.522.17M
March 10, 2026132.81132.44132.44134.58130.073.63M
March 09, 2026131.43134.03134.03134.3128.373.92M
March 06, 2026133.89133.23133.23133.9130.984.6M
March 05, 2026135.73135.85135.85139134.525.52M
March 04, 2026133.24135.54135.54137.94133.164.24M
March 03, 2026131.9133.04133.04134.3129.463.93M
March 02, 2026129.5133.26133.26134.46128.594.82M
February 27, 2026134.43135.11135.11136.97133.596.5M
February 26, 2026132.2136.97136.97137.48132.27.28M
February 25, 2026126.5132.02132.02132.15125.827.25M
February 24, 2026124.02125.66125.66127.7123.774.7M
February 23, 2026127.09122.96122.96128.15119.946.02M
February 20, 2026125.29127.890128124.086.48M
February 19, 2026123.84125.810126.04122.676.23M
February 18, 2026124.18124.270126.02122.54.52M
February 17, 2026122.08124.230127.65122.086.7M
February 13, 2026126.47121.350127.01119.6611.01M
February 12, 2026119.55115.960121.48115.5310.09M
February 11, 2026120.96119.550122.35118.135.84M
February 10, 2026120.44120.320121.88119.355.51M
February 09, 2026121.81121.310122.49120.254.92M
February 06, 2026121.27122.180122.84119.765.35M
February 05, 2026124.24121.270125120.794.06M
February 04, 2026123.15124.610125.51120.25.46M
February 03, 2026130.24122.080131.06120.16.83M
February 02, 2026129.5131.310132.48128.393.22M
January 30, 2026130.97129.370131.56129.063.51M
January 29, 2026131.75131.770132.58130.14.25M
January 28, 2026132.54131.550134.12131.512.26M
January 27, 2026133.23132.220133.49131.012.53M
January 26, 2026132.49133.390134.51131.183.65M
January 23, 2026133.21132.150134.82131.714.3M
January 22, 2026134.32133.80137.21133.513.58M
January 21, 2026130.73133.590134.97129.74.65M
January 20, 2026127.83130.730132.04127.834.5M
January 16, 2026132.6130.660132.76129.855.06M
January 15, 2026134.54132.60135.5131.934.66M
January 14, 2026139.5132.790139.65130.157.68M
January 13, 2026138.14140.070140.19136.54.11M
January 12, 2026139.28138.510140.24137.013.37M
January 09, 2026140.01139.270141.4137.914.58M
January 08, 2026136.1138.660138.78134.553.59M
January 07, 2026137.65137.040139.55136.833.59M
January 06, 2026135.95138.020138.38135.953.11M
January 05, 2026133.1135.870137.96132.644.34M
January 02, 2026135.94133.010136.11132.343.86M
December 31, 2025136.62135.720137.58135.572.19M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved