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 |
| Feb 29, 2024 | $153.40 | $160.00 | $153.22 | $157.47 | 7 983 090 |
| Feb 28, 2024 | $152.03 | $154.90 | $151.79 | $153.43 | 4 310 618 |
| Feb 27, 2024 | $150.00 | $152.46 | $149.23 | $152.06 | 4 618 682 |
| Feb 26, 2024 | $149.96 | $150.17 | $148.56 | $149.27 | 5 273 791 |
| Feb 23, 2024 | $153.27 | $155.30 | $150.83 | $152.66 | 4 822 544 |
| Feb 22, 2024 | $151.02 | $155.70 | $150.27 | $155.26 | 6 036 734 |
| Feb 21, 2024 | $145.98 | $149.26 | $145.40 | $149.24 | 4 535 372 |
| Feb 20, 2024 | $150.31 | $150.68 | $145.88 | $148.15 | 5 147 812 |
| Feb 16, 2024 | $156.10 | $156.10 | $151.79 | $152.51 | 6 265 354 |
| Feb 15, 2024 | $148.91 | $158.24 | $148.77 | $157.69 | 11 857 337 |
| Feb 14, 2024 | $146.16 | $149.53 | $142.59 | $148.20 | 15 930 147 |
| Feb 13, 2024 | $149.21 | $153.02 | $148.58 | $150.82 | 8 788 714 |
| Feb 12, 2024 | $148.68 | $157.35 | $148.34 | $153.80 | 7 860 827 |
| Feb 09, 2024 | $145.84 | $148.68 | $145.18 | $147.60 | 4 950 085 |
| Feb 08, 2024 | $149.25 | $150.67 | $148.07 | $150.54 | 3 330 780 |
| Feb 07, 2024 | $145.12 | $148.77 | $143.86 | $147.55 | 4 114 285 |
| Feb 06, 2024 | $145.10 | $145.13 | $142.95 | $144.53 | 3 693 422 |
| Feb 05, 2024 | $146.09 | $146.40 | $142.68 | $144.78 | 3 006 330 |
| Feb 02, 2024 | $143.99 | $148.08 | $141.27 | $146.55 | 4 245 286 |
| Feb 01, 2024 | $144.80 | $146.85 | $143.65 | $146.49 | 3 401 736 |
| Jan 31, 2024 | $148.65 | $148.74 | $143.92 | $144.14 | 4 115 498 |
| Jan 30, 2024 | $150.54 | $151.03 | $148.69 | $149.44 | 3 864 994 |
| Jan 29, 2024 | $150.00 | $153.38 | $148.54 | $152.70 | 5 305 241 |
| Jan 26, 2024 | $142.11 | $151.53 | $141.49 | $149.62 | 11 331 512 |
| Jan 25, 2024 | $143.20 | $143.29 | $140.37 | $142.11 | 3 625 844 |
