Airbnb, Inc. (ABNB) NASDAQ

125.66

+2.7(+2.20%)

Updated at February 24 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 2026125.29127.89127.89128124.086.48M
February 19, 2026123.84125.81125.81126.04122.676.23M
February 18, 2026124.18124.27124.27126.02122.54.52M
February 17, 2026122.08124.23124.23127.65122.086.7M
February 13, 2026126.47121.35121.35127.01119.6610.96M
February 12, 2026119.7115.96115.96121.48115.539.77M
February 11, 2026120.96119.55119.55122.35118.135.84M
February 10, 2026120.44120.32120.32121.88119.355.51M
February 09, 2026121.81121.31121.31122.49120.254.92M
February 06, 2026121.27122.18122.18122.84119.765.35M
February 05, 2026124.24121.27121.27125120.794.05M
February 04, 2026123.15124.61124.61125.51120.25.45M
February 03, 2026130.24122.08122.08131.06120.16.74M
February 02, 2026129.5131.31131.31132.48128.393.22M
January 30, 2026130.97129.37129.37131.56129.063.51M
January 29, 2026131.75131.77131.77132.58130.14.25M
January 28, 2026132.54131.55131.55134.12131.512.26M
January 27, 2026133.23132.22132.22133.49131.12.53M
January 26, 2026132.49133.39133.39134.51131.183.65M
January 23, 2026133.21132.15132.15134.82131.713.78M
January 22, 2026134.32133.8133.8137.21133.513.58M
January 21, 2026130.73133.59133.59134.97129.74.65M
January 20, 2026127.83130.73130.73132.01127.834.41M
January 16, 2026132.6130.66130.66132.76129.855.06M
January 15, 2026134.36132.6132.6135.5131.944.33M
January 14, 2026139.5132.79132.79139.65130.157.68M
January 13, 2026138.14140.07140.07140.19136.54.11M
January 12, 2026139.28138.51138.51140.24137.013.37M
January 09, 2026140.01139.27139.27141.4137.914.58M
January 08, 2026136.1138.66138.66138.78134.543.51M
January 07, 2026137.65137.04137.04139.55136.833.59M
January 06, 2026135.95138.02138.02138.32135.953M
January 05, 2026133.1135.87135.87137.96132.644.34M
January 02, 2026135.96133.01133.01136.11132.383.74M
December 31, 2025136.62135.72135.72137.58135.572.15M
December 30, 2025135.89136.91136.91137.42135.892.39M
December 29, 2025136.5136.62136.62137.16136.162.77M
December 26, 2025136.73136.82136.82137.21136.151.78M
December 24, 2025136.01136.78136.78137.97135.811.28M
December 23, 2025136.94136.49136.49137.21135.583.45M
December 22, 2025136.09136.95136.95138.52135.955.57M
December 19, 2025134.15135.28135.28137.05133.6110.39M
December 18, 2025133.3133.99133.99135.41132.964.26M
December 17, 2025133.96133.78133.78136.82133.625.82M
December 16, 2025132.03132.01132.01133.02131.174.39M
December 15, 2025129.29131.81131.81132.25128.35.52M
December 12, 2025128.93128.39128.39130.6128.193.55M
December 11, 2025127.6128128129.61126.975.08M
December 10, 2025125.45127.57127.57128.83124.464.72M
December 09, 2025121.61125.39125.39125.81121.153.61M
December 08, 2025124.22122.01122.01124.22120.924.03M
December 05, 2025120.92124.32124.32124.81120.43.96M
December 04, 2025120.35120.82120.82121119.223M
December 03, 2025118.26120.13120.13120.72117.635.4M
December 02, 2025118.65118.5118.5120.09117.376.68M
December 01, 2025116118.8118.8119.62115.644.71M
November 28, 2025116.76116.99116.99117.78116.42.34M
November 26, 2025117.99116.74116.74118.04116.45.11M
November 25, 2025114.47118.56118.56119.24114.477.73M
November 24, 2025114.67114.41114.41115.05113.386.48M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved