Airbnb, Inc. (ABNB) NASDAQ
124.95
-0.24(-0.19%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
124.95
-0.24(-0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 122.8 | 124.95 | 124.95 | 126.18 | 121.51 | 3.07M |
| April 01, 2026 | 126.39 | 125.19 | 125.19 | 127.5 | 122.87 | 2.92M |
| March 31, 2026 | 125.07 | 126.28 | 126.28 | 127.06 | 123.17 | 3.64M |
| March 30, 2026 | 123.9 | 123.1 | 123.1 | 126.06 | 122.84 | 3.02M |
| March 27, 2026 | 129.22 | 122.87 | 122.87 | 129.92 | 122.46 | 4.2M |
| March 26, 2026 | 131.89 | 131.06 | 131.06 | 134.83 | 130.38 | 3.35M |
| March 25, 2026 | 130.89 | 131.81 | 131.81 | 132.94 | 129.89 | 2.53M |
| March 24, 2026 | 132.2 | 130 | 130 | 132.2 | 128.42 | 3.17M |
| March 23, 2026 | 130.29 | 132.59 | 132.59 | 134.03 | 129.98 | 3.36M |
| March 20, 2026 | 130.03 | 128.52 | 128.52 | 130.71 | 127.7 | 7.04M |
| March 19, 2026 | 129.95 | 130.79 | 130.79 | 131.4 | 128.76 | 3.51M |
| March 18, 2026 | 131.2 | 131.13 | 131.13 | 134 | 130.99 | 3.07M |
| March 17, 2026 | 129.6 | 131.95 | 131.95 | 133.54 | 129.55 | 2.81M |
| March 16, 2026 | 127.28 | 128.32 | 128.32 | 129.24 | 126.91 | 3.05M |
| March 13, 2026 | 127.23 | 126.3 | 126.3 | 129.47 | 125.62 | 2.92M |
| March 12, 2026 | 132.45 | 127.7 | 127.7 | 133.24 | 126.12 | 4.46M |
| March 11, 2026 | 132.87 | 133.39 | 133.39 | 134.4 | 131.52 | 2.17M |
| March 10, 2026 | 132.81 | 132.44 | 132.44 | 134.58 | 130.07 | 3.63M |
| March 09, 2026 | 131.43 | 134.03 | 134.03 | 134.3 | 128.37 | 3.92M |
| March 06, 2026 | 133.89 | 133.23 | 133.23 | 133.9 | 130.98 | 4.6M |
| March 05, 2026 | 135.73 | 135.85 | 135.85 | 139 | 134.52 | 5.52M |
| March 04, 2026 | 133.24 | 135.54 | 135.54 | 137.94 | 133.16 | 4.24M |
| March 03, 2026 | 131.9 | 133.04 | 133.04 | 134.3 | 129.46 | 3.93M |
| March 02, 2026 | 129.5 | 133.26 | 133.26 | 134.46 | 128.59 | 4.82M |
| February 27, 2026 | 134.43 | 135.11 | 135.11 | 136.97 | 133.59 | 6.5M |
| February 26, 2026 | 132.2 | 136.97 | 136.97 | 137.48 | 132.2 | 7.28M |
| February 25, 2026 | 126.5 | 132.02 | 132.02 | 132.15 | 125.82 | 7.25M |
| February 24, 2026 | 124.02 | 125.66 | 125.66 | 127.7 | 123.77 | 4.7M |
| February 23, 2026 | 127.09 | 122.96 | 122.96 | 128.15 | 119.94 | 6.02M |
| February 20, 2026 | 125.29 | 127.89 | 0 | 128 | 124.08 | 6.48M |
| February 19, 2026 | 123.84 | 125.81 | 0 | 126.04 | 122.67 | 6.23M |
| February 18, 2026 | 124.18 | 124.27 | 0 | 126.02 | 122.5 | 4.52M |
| February 17, 2026 | 122.08 | 124.23 | 0 | 127.65 | 122.08 | 6.7M |
| February 13, 2026 | 126.47 | 121.35 | 0 | 127.01 | 119.66 | 11.01M |
| February 12, 2026 | 119.55 | 115.96 | 0 | 121.48 | 115.53 | 10.09M |
| February 11, 2026 | 120.96 | 119.55 | 0 | 122.35 | 118.13 | 5.84M |
| February 10, 2026 | 120.44 | 120.32 | 0 | 121.88 | 119.35 | 5.51M |
| February 09, 2026 | 121.81 | 121.31 | 0 | 122.49 | 120.25 | 4.92M |
| February 06, 2026 | 121.27 | 122.18 | 0 | 122.84 | 119.76 | 5.35M |
| February 05, 2026 | 124.24 | 121.27 | 0 | 125 | 120.79 | 4.06M |
| February 04, 2026 | 123.15 | 124.61 | 0 | 125.51 | 120.2 | 5.46M |
| February 03, 2026 | 130.24 | 122.08 | 0 | 131.06 | 120.1 | 6.83M |
| February 02, 2026 | 129.5 | 131.31 | 0 | 132.48 | 128.39 | 3.22M |
| January 30, 2026 | 130.97 | 129.37 | 0 | 131.56 | 129.06 | 3.51M |
| January 29, 2026 | 131.75 | 131.77 | 0 | 132.58 | 130.1 | 4.25M |
| January 28, 2026 | 132.54 | 131.55 | 0 | 134.12 | 131.51 | 2.26M |
| January 27, 2026 | 133.23 | 132.22 | 0 | 133.49 | 131.01 | 2.53M |
| January 26, 2026 | 132.49 | 133.39 | 0 | 134.51 | 131.18 | 3.65M |
| January 23, 2026 | 133.21 | 132.15 | 0 | 134.82 | 131.71 | 4.3M |
| January 22, 2026 | 134.32 | 133.8 | 0 | 137.21 | 133.51 | 3.58M |
| January 21, 2026 | 130.73 | 133.59 | 0 | 134.97 | 129.7 | 4.65M |
| January 20, 2026 | 127.83 | 130.73 | 0 | 132.04 | 127.83 | 4.5M |
| January 16, 2026 | 132.6 | 130.66 | 0 | 132.76 | 129.85 | 5.06M |
| January 15, 2026 | 134.54 | 132.6 | 0 | 135.5 | 131.93 | 4.66M |
| January 14, 2026 | 139.5 | 132.79 | 0 | 139.65 | 130.15 | 7.68M |
| January 13, 2026 | 138.14 | 140.07 | 0 | 140.19 | 136.5 | 4.11M |
| January 12, 2026 | 139.28 | 138.51 | 0 | 140.24 | 137.01 | 3.37M |
| January 09, 2026 | 140.01 | 139.27 | 0 | 141.4 | 137.91 | 4.58M |
| January 08, 2026 | 136.1 | 138.66 | 0 | 138.78 | 134.55 | 3.59M |
| January 07, 2026 | 137.65 | 137.04 | 0 | 139.55 | 136.83 | 3.59M |