NASDAQ:ABNB
Airbnb Stock Price (Quote)
$164.23
+1.22 (+0.748%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $153.77 | $169.11 | Friday, 26th Apr 2024 ABNB stock ended at $164.23. This is 0.748% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.46% from a day low at $162.77 to a day high of $165.15. |
| 90 days | $141.27 | $170.10 | |
| 52 weeks | $103.55 | $170.10 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $163.68 | $165.15 | $162.77 | $164.23 | 2 818 558 |
| Apr 25, 2024 | $161.51 | $163.73 | $159.50 | $163.01 | 2 394 723 |
| Apr 24, 2024 | $164.48 | $166.74 | $161.09 | $162.84 | 3 837 637 |
| Apr 23, 2024 | $157.24 | $161.14 | $156.80 | $160.95 | 3 382 504 |
| Apr 22, 2024 | $156.19 | $157.24 | $153.77 | $156.61 | 3 007 523 |
| Apr 19, 2024 | $159.54 | $160.29 | $154.56 | $155.01 | 3 891 822 |
| Apr 18, 2024 | $159.60 | $162.92 | $159.21 | $160.10 | 3 923 540 |
| Apr 17, 2024 | $158.45 | $159.70 | $156.41 | $158.37 | 3 901 980 |
| Apr 16, 2024 | $155.83 | $158.94 | $155.30 | $156.66 | 2 723 159 |
| Apr 15, 2024 | $161.81 | $162.90 | $154.41 | $155.60 | 3 717 147 |
| Apr 12, 2024 | $162.42 | $162.71 | $158.78 | $159.37 | 3 658 587 |
| Apr 11, 2024 | $159.00 | $166.22 | $158.90 | $165.42 | 3 555 642 |
| Apr 10, 2024 | $159.63 | $160.96 | $158.63 | $160.28 | 2 451 396 |
| Apr 09, 2024 | $161.55 | $163.21 | $159.92 | $162.66 | 2 274 861 |
| Apr 08, 2024 | $160.36 | $161.18 | $159.29 | $160.27 | 2 295 639 |
| Apr 05, 2024 | $159.15 | $162.71 | $158.91 | $161.77 | 2 220 441 |
| Apr 04, 2024 | $161.22 | $163.65 | $158.52 | $158.84 | 3 533 737 |
| Apr 03, 2024 | $158.75 | $161.33 | $158.58 | $159.34 | 2 201 266 |
| Apr 02, 2024 | $160.95 | $160.98 | $158.68 | $160.11 | 3 996 455 |
| Apr 01, 2024 | $166.43 | $166.72 | $162.75 | $163.37 | 2 494 980 |
| Mar 28, 2024 | $166.60 | $167.38 | $164.59 | $164.96 | 3 413 826 |
| Mar 27, 2024 | $169.11 | $169.11 | $165.50 | $166.41 | 3 919 622 |
| Mar 26, 2024 | $169.69 | $170.00 | $167.32 | $167.39 | 2 745 015 |
| Mar 25, 2024 | $167.86 | $169.08 | $166.28 | $167.99 | 3 209 465 |
| Mar 22, 2024 | $167.00 | $168.80 | $166.68 | $167.86 | 2 804 581 |
