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 |
| 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 |
| Mar 21, 2024 | $165.81 | $170.10 | $165.00 | $168.18 | 5 931 016 |
| Mar 20, 2024 | $162.39 | $165.75 | $162.27 | $164.71 | 4 576 951 |
| Mar 19, 2024 | $161.49 | $164.10 | $161.06 | $161.79 | 3 418 938 |
| Mar 18, 2024 | $161.95 | $162.87 | $160.60 | $161.86 | 4 255 307 |
| Mar 15, 2024 | $166.39 | $166.52 | $160.16 | $160.64 | 7 003 277 |
| Mar 14, 2024 | $165.74 | $166.72 | $162.72 | $166.44 | 4 878 540 |
| Mar 13, 2024 | $162.42 | $167.60 | $160.69 | $164.76 | 7 391 848 |
| Mar 12, 2024 | $163.00 | $167.00 | $162.73 | $166.67 | 3 941 655 |
| Mar 11, 2024 | $163.76 | $164.26 | $161.98 | $162.99 | 3 144 933 |
| Mar 08, 2024 | $166.00 | $168.15 | $163.48 | $164.91 | 4 076 330 |
| Mar 07, 2024 | $165.00 | $165.39 | $162.24 | $163.54 | 3 790 422 |
| Mar 06, 2024 | $160.10 | $164.59 | $160.10 | $163.87 | 5 155 052 |
| Mar 05, 2024 | $157.20 | $159.98 | $156.14 | $159.33 | 4 702 151 |
| Mar 04, 2024 | $159.90 | $163.02 | $157.93 | $158.09 | 4 394 948 |
| Mar 01, 2024 | $157.23 | $160.98 | $156.81 | $159.72 | 5 298 210 |
