Airbnb, Inc. (ABNB) NASDAQ

125.58

+0.48(+0.38%)

Updated at August 18 03:42PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 07, 2025120.38120.03120.03123.39117.2816.81M
August 06, 2025130.68130.5130.5131.29128.311.21M
August 05, 2025131.12129.96129.96132.16129.287.68M
August 04, 2025129.1130.96130.96131.13128.835.28M
August 01, 2025130.04128.02128.02130.36126.925.1M
July 31, 2025134.75132.41132.41135.8132.123.88M
July 30, 2025136.23134.75134.75136.5133.933.44M
July 29, 2025142.17136.84136.84143.09136.384.14M
July 28, 2025141.3142.16142.16143.3141.022.81M
July 25, 2025142.46141.31141.31142.53141.182.5M
July 24, 2025139.46141.62141.62142.63138.823.07M
July 23, 2025139.62139.83139.83140.93138.13M
July 22, 2025138.64139.43139.43140.02136.862.79M
July 21, 2025139.32138.07138.07139.8137.962.7M
July 18, 2025139.45139.35139.35140.74138.932.3M
July 17, 2025137.58139.3139.3139.57137.263.5M
July 16, 2025136.94136.71136.71137.15135.423.32M
July 15, 2025139.46136.54136.54140.14136.483.32M
July 14, 2025135138.57138.57139.47134.74.58M
July 11, 2025135.82135.35135.35136.92135.212.78M
July 10, 2025137.06137137138.42136.054.93M
July 09, 2025137.45136.85136.85138.27136.54.31M
July 08, 2025137.5136.99136.99138.55136.553.14M
July 07, 2025136.32137137137.63135.23.49M
July 03, 2025136.27136.49136.49138.19136.232.63M
July 02, 2025135.22135.39135.39136.09134.392.63M
July 01, 2025132.23135.41135.41136.69132.123.92M
June 30, 2025135.06132.34132.34135.06131.953.67M
June 27, 2025134.01134.52134.52134.58132.14.93M
June 26, 2025130.33133.72133.72134.18128.325.14M
June 25, 2025132.8129.67129.67133.03128.773.76M
June 24, 2025131.92132.15132.15132.73130.365.05M
June 23, 2025131.53130.53130.53131.53127.044.25M
June 20, 2025132.27131.73131.73132.64131.397.86M
June 18, 2025132.71132.17132.17133.82131.693.7M
June 17, 2025136.09133.37133.37136.16132.894.77M
June 16, 2025138.56137.21137.21139.29136.833.41M
June 13, 2025136.08135.54135.54136.63134.685.09M
June 12, 2025137.13138.81138.81139.41136.73.46M
June 11, 2025140.24138.06138.06140.37137.124.02M
June 10, 2025139.22138.56138.56140.6138.144.14M
June 09, 2025141.47139.01139.01141.53138.343.99M
June 06, 2025139.18140.64140.64143.88138.959.05M
June 05, 2025133.5137.29137.29137.8133.55.86M
June 04, 2025132.28133.51133.51134.85131.644.5M
June 03, 2025129.5132.9132.9133.49128.955.81M
June 02, 2025128.85129.62129.62129.77127.995.22M
May 30, 2025125.5129129129.251259.56M
May 29, 2025130128.36128.36130126.964.68M
May 28, 2025129.45128.67128.67129.55127.674.75M
May 27, 2025128.68129.4129.4130.4128.357.24M
May 23, 2025125.09126.72126.72127.381254.36M
May 22, 2025126.79127.65127.65128.33125.946.45M
May 21, 2025130.68127.52127.52130.79126.976.68M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved