Airbnb, Inc. (ABNB) NASDAQ

122.35

-4.45(-3.51%)

Updated at November 04 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 31, 2025126.18126.54126.54127.15125.263.43M
October 30, 2025125.47126.34126.34128.28125.264.01M
October 29, 2025127.87126.48126.48128.68125.475.1M
October 28, 2025129.59128.01128.01130.05127.674.46M
October 27, 2025128.23129.07129.07129.54126.383.84M
October 24, 2025127.65127.99127.99129.06127.353.34M
October 23, 2025127.53127.35127.35128.8126.742.87M
October 22, 2025128.52127.5127.5128.97127.313.29M
October 21, 2025126.87128.56128.56129.5126.683.33M
October 20, 2025126.11127.21127.21128.5125.793.98M
October 17, 2025123.07125.91125.91126.4122.814.48M
October 16, 2025124.26122.89122.89126.97122.055.25M
October 15, 2025124.34124.26124.26125.88122.695.68M
October 14, 2025117.69122.89122.89124.47117.696.17M
October 13, 2025118.91118.86118.86119.8118.253.34M
October 10, 2025120.3118.19118.19120.58116.325.11M
October 09, 2025120.46120.15120.15121.42119.563.42M
October 08, 2025120.24119.99119.99120.77118.914.41M
October 07, 2025120.49119.85119.85121.1119.144.42M
October 06, 2025120.73120.35120.35123.15120.055.47M
October 03, 2025121.65120.22120.22122.25119.845.91M
October 02, 2025122.47121.49121.49122.5120.024.46M
October 01, 2025120.85122.32122.32122.61120.793.32M
September 30, 2025122.9121.42121.42123.08120.523.73M
September 29, 2025124.44122.92122.92124.58122.833.87M
September 26, 2025122.2123.7123.7123.91121.652.89M
September 25, 2025122.91121.75121.75122.91121.123.63M
September 24, 2025123.5123.08123.08125.59122.094.06M
September 23, 2025125.44123.5123.5126.86123.055.63M
September 22, 2025125.65125.44125.44126.64123.355.59M
September 19, 2025126.33127.04127.04127.85125.199.14M
September 18, 2025123.74125.47125.47125.72123.64.24M
September 17, 2025121.98123.2123.2124.45121.524.97M
September 16, 2025120.71121.66121.66121.99119.775.07M
September 15, 2025122.91120.37120.37122.98119.767.06M
September 12, 2025123.07122.55122.55123.45121.845.26M
September 11, 2025123.71123.05123.05124.5122.655.08M
September 10, 2025123.81123.41123.41124.44122.634.77M
September 09, 2025124.12123.81123.81124.78123.63.56M
September 08, 2025124.24124.62124.62126.08123.064.77M
September 05, 2025125.37123.81123.81127.39122.824.33M
September 04, 2025124.65125.37125.37125.65123.186.19M
September 03, 2025127.42124.9124.9127.75124.466.19M
September 02, 2025128.42127.59127.59129.23126.463.92M
August 29, 2025129.92130.53130.53131.11129.214.16M
August 28, 2025130.19130.46130.46130.59128.823.66M
August 27, 2025126.96129.85129.85130.15126.953.77M
August 26, 2025127.72126.89126.89128.8126.44.36M
August 25, 2025129.44128.15128.15130.03128.092.96M
August 22, 2025127.17129.92129.92130.43126.324.56M
August 21, 2025124.96126.43126.43126.49124.473.1M
August 20, 2025125.04124.96124.96126.6123.824.09M
August 19, 2025125.35126126128.08125.273.74M
August 18, 2025124.63125.49125.49125.89124.463.99M
August 15, 2025125125.1125.1126.35124.334.31M
August 14, 2025123.5124.64124.64125.58122.444.71M
August 13, 2025122.3124.55124.55124.77121.76.65M
August 12, 2025118.95121.61121.61122.19118.155.93M
August 11, 2025120.01118.3118.3121.3118.146.58M
August 08, 2025120.57121.02121.02122119.35.79M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved