Airbnb, Inc. - ABNB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	124.99	119.38	119.38	126.22	119.15	7.56M
March 12, 2025	127	126.55	126.55	127.48	123.53	4.6M
March 11, 2025	129.98	125.44	125.44	130.77	123.7	9.32M
March 10, 2025	134.57	132.15	132.15	135.94	130.2	7.49M
March 07, 2025	134.71	134.39	134.39	134.73	130.37	5.59M
March 06, 2025	140.32	134.77	134.77	140.32	134.61	5.92M
March 05, 2025	141.87	142.58	142.58	142.79	139.21	3.88M
March 04, 2025	140	141.42	141.42	143.23	137.82	4.8M
March 03, 2025	140.34	140.98	140.98	144.75	139.9	6.69M
February 28, 2025	139.5	138.87	138.87	140.16	137.59	5.31M
February 27, 2025	144.63	139.45	139.45	145.69	139.05	4.41M
February 26, 2025	143.16	144.03	144.03	145.13	142.22	2.91M
February 25, 2025	144.79	141.55	141.55	145.16	140.4	6.19M
February 24, 2025	147	144.82	144.82	147.07	143.88	4.48M
February 21, 2025	154.57	146.07	146.07	154.57	145.75	7.32M
February 20, 2025	156.32	155.31	155.31	157.75	152.47	5.1M
February 19, 2025	160	157.98	157.98	160	155.21	6.91M
February 18, 2025	161.04	160.6	160.6	162.58	158.07	8.14M
February 14, 2025	158.19	161.42	161.42	163.93	156.93	21.38M
February 13, 2025	139.64	141.04	141.04	141.94	138.76	12.75M
February 12, 2025	133.07	140.52	140.52	141.2	132.79	6.15M
February 11, 2025	134.91	134.52	134.52	136.25	134.09	3.86M
February 10, 2025	136.3	135.24	135.24	136.36	133.16	4.76M
February 07, 2025	134.7	134.98	134.98	139.5	133.91	5.93M
February 06, 2025	130.16	132.57	132.57	133.19	130.15	3.7M
February 05, 2025	130.27	129.6	129.6	130.34	128.1	3M
February 04, 2025	129.58	130.74	130.74	131.49	129.08	2.69M
February 03, 2025	129.19	129.78	129.78	130.96	127.52	2.75M
January 31, 2025	132.28	131.17	131.17	134.45	130.57	3.05M
January 30, 2025	133.56	131.79	131.79	134.37	130.85	2.44M
January 29, 2025	131.42	132.58	132.58	134.05	130.89	3.63M
January 28, 2025	128.67	131.05	131.05	131.42	126.86	5.93M
January 27, 2025	125.94	128.96	128.96	129.06	125.64	4.81M
January 24, 2025	132.61	127.09	127.09	132.72	126.72	6.97M
January 23, 2025	132.4	133.24	133.24	133.64	131.78	3.97M
January 22, 2025	133	132.5	132.5	135	132.34	5.03M
January 21, 2025	135.47	133.07	133.07	135.64	131.24	5.4M
January 17, 2025	134.17	135.12	135.12	135.62	132.69	3.75M
January 16, 2025	132	132.16	132.16	132.95	129.82	2.9M
January 15, 2025	130.19	132.52	132.52	133.15	130.16	3.73M
January 14, 2025	129.82	127.6	127.6	131.1	127.17	4M
January 13, 2025	128.59	128.85	128.85	130.13	128.08	3.51M
January 10, 2025	131.3	129.63	129.63	133.05	128.8	4.33M
January 08, 2025	131.2	130.8	130.8	131.63	130.1	3.2M
January 07, 2025	135.35	131.29	131.29	136.76	130.81	4.29M
January 06, 2025	137	135.2	135.2	138.1	134.58	4.17M
January 03, 2025	131.98	135.71	135.71	136.36	131.94	3.61M
January 02, 2025	131.87	131.48	131.48	134.23	130.41	2.61M
December 31, 2024	132.46	131.41	131.41	133.19	131.27	2.31M
December 30, 2024	131.31	131.81	131.81	132.61	129.85	2.46M
December 27, 2024	133.59	133.39	133.39	134.5	132.16	2.65M
December 26, 2024	134.24	135.32	135.32	136.27	134.24	2.07M
December 24, 2024	134.33	134.99	134.99	135.07	132.83	1.68M
December 23, 2024	134.81	134.52	134.52	135.58	132.21	4.73M
December 20, 2024	128.63	134.21	134.21	135.82	128.34	15.47M
December 19, 2024	129.13	129.35	129.35	131.08	127.91	4.75M
December 18, 2024	132.03	127.54	127.54	133.71	127.23	4.24M
December 17, 2024	132.2	132.24	132.24	132.61	130.88	3.13M
December 16, 2024	131.22	132.2	132.2	133.28	129.17	4.14M
December 13, 2024	136.65	130.95	130.95	137.02	130.75	5.29M

Airbnb, Inc. (ABNB) NASDAQ