Airbnb, Inc. (ABNB) NASDAQ

124.97

-1.84(-1.45%)

Updated at April 07 04:00PM

Currency In USD

ABNB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	126.4	124.97	124.97	126.82	123.41	2.73M
April 06, 2026	124.3	126.81	126.81	127.25	124.28	2.53M
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	127.89	128	124.08	6.48M
February 19, 2026	123.84	125.81	125.81	126.04	122.67	6.23M
February 18, 2026	124.18	124.27	124.27	126.02	122.5	4.52M
February 17, 2026	122.08	124.23	124.23	127.65	122.08	6.7M
February 13, 2026	126.47	121.35	121.35	127.01	119.66	11.01M
February 12, 2026	119.55	115.96	115.96	121.48	115.53	10.09M
February 11, 2026	120.96	119.55	119.55	122.35	118.13	5.84M
February 10, 2026	120.44	120.32	120.32	121.88	119.35	5.51M
February 09, 2026	121.81	121.31	121.31	122.49	120.25	4.92M
February 06, 2026	121.27	122.18	122.18	122.84	119.76	5.35M
February 05, 2026	124.24	121.27	121.27	125	120.79	4.06M
February 04, 2026	123.15	124.61	124.61	125.51	120.2	5.46M
February 03, 2026	130.24	122.08	122.08	131.06	120.1	6.83M
February 02, 2026	129.5	131.31	131.31	132.48	128.39	3.22M
January 30, 2026	130.97	129.37	129.37	131.56	129.06	3.51M
January 29, 2026	131.75	131.77	131.77	132.58	130.1	4.25M
January 28, 2026	132.54	131.55	131.55	134.12	131.51	2.26M
January 27, 2026	133.23	132.22	132.22	133.49	131.01	2.53M
January 26, 2026	132.49	133.39	133.39	134.51	131.18	3.65M
January 23, 2026	133.21	132.15	132.15	134.82	131.71	4.3M
January 22, 2026	134.32	133.8	133.8	137.21	133.51	3.58M
January 21, 2026	130.73	133.59	133.59	134.97	129.7	4.65M
January 20, 2026	127.83	130.73	130.73	132.04	127.83	4.5M
January 16, 2026	132.6	130.66	130.66	132.76	129.85	5.06M
January 15, 2026	134.54	132.6	132.6	135.5	131.93	4.66M
January 14, 2026	139.5	132.79	132.79	139.65	130.15	7.68M
January 13, 2026	138.14	140.07	140.07	140.19	136.5	4.11M
January 12, 2026	139.28	138.51	138.51	140.24	137.01	3.37M
January 09, 2026	140.01	139.27	139.27	141.4	137.91	4.58M