NASDAQ:ABNB
Airbnb Stock Price (Quote)
$146.32
-0.730 (-0.496%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $144.63 | $166.74 | Friday, 10th May 2024 ABNB stock ended at $146.32. This is 0.496% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.41% from a day low at $144.63 to a day high of $148.12. |
| 90 days | $142.59 | $170.10 | |
| 52 weeks | $103.55 | $170.10 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $126.37 | $127.62 | $124.40 | $126.45 | 5 335 168 |
| Jun 16, 2023 | $128.68 | $129.20 | $126.79 | $128.68 | 6 799 162 |
| Jun 15, 2023 | $122.96 | $128.38 | $122.75 | $127.85 | 5 473 809 |
| Jun 14, 2023 | $125.39 | $126.39 | $122.77 | $125.14 | 5 643 655 |
| Jun 13, 2023 | $124.61 | $125.74 | $123.22 | $124.90 | 5 109 342 |
| Jun 12, 2023 | $119.37 | $124.99 | $118.88 | $124.59 | 7 870 472 |
| Jun 09, 2023 | $120.25 | $122.74 | $117.45 | $117.86 | 7 342 611 |
| Jun 08, 2023 | $114.97 | $116.33 | $113.58 | $115.50 | 4 351 240 |
| Jun 07, 2023 | $118.14 | $120.15 | $115.92 | $116.55 | 4 523 902 |
| Jun 06, 2023 | $115.92 | $119.09 | $115.41 | $117.30 | 4 952 816 |
| Jun 05, 2023 | $115.12 | $116.60 | $112.33 | $115.69 | 8 280 139 |
| Jun 02, 2023 | $112.93 | $118.45 | $112.93 | $118.06 | 9 762 032 |
| Jun 01, 2023 | $109.84 | $113.54 | $109.11 | $112.16 | 6 549 863 |
| May 31, 2023 | $105.60 | $110.10 | $103.75 | $109.77 | 9 305 215 |
| May 30, 2023 | $107.73 | $108.79 | $106.02 | $107.19 | 5 401 366 |
| May 26, 2023 | $106.90 | $107.62 | $105.04 | $106.81 | 4 676 575 |
| May 25, 2023 | $106.10 | $106.52 | $103.74 | $104.42 | 4 660 179 |
| May 24, 2023 | $105.46 | $106.59 | $103.82 | $105.71 | 5 291 694 |
| May 23, 2023 | $109.00 | $109.71 | $105.67 | $106.25 | 6 364 387 |
| May 22, 2023 | $106.26 | $110.73 | $106.20 | $109.93 | 7 115 103 |
| May 19, 2023 | $110.82 | $110.81 | $106.65 | $107.38 | 9 191 719 |
| May 18, 2023 | $108.34 | $112.34 | $108.34 | $111.87 | 6 887 469 |
| May 17, 2023 | $106.07 | $109.93 | $104.94 | $108.33 | 6 817 138 |
| May 16, 2023 | $105.72 | $107.58 | $104.30 | $105.41 | 5 537 356 |
| May 15, 2023 | $105.06 | $106.15 | $103.55 | $105.78 | 5 417 364 |
