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 |
| Mar 08, 2021 | $179.99 | $186.40 | $177.03 | $180.81 | 4 870 938 |
| Mar 05, 2021 | $182.52 | $183.50 | $161.90 | $179.81 | 8 726 442 |
| Mar 04, 2021 | $178.64 | $183.90 | $170.87 | $180.23 | 9 611 762 |
| Mar 03, 2021 | $186.97 | $188.48 | $178.80 | $180.40 | 10 488 765 |
| Mar 02, 2021 | $195.63 | $200.00 | $188.50 | $189.90 | 9 036 163 |
| Mar 01, 2021 | $195.82 | $199.69 | $192.62 | $196.42 | 15 729 471 |
| Feb 26, 2021 | $194.18 | $214.10 | $185.75 | $206.35 | 19 198 441 |
| Feb 25, 2021 | $197.41 | $199.80 | $180.00 | $182.06 | 11 269 246 |
| Feb 24, 2021 | $190.98 | $208.15 | $189.00 | $200.20 | 5 926 260 |
| Feb 23, 2021 | $189.00 | $191.67 | $175.00 | $187.59 | 5 879 656 |
| Feb 22, 2021 | $200.70 | $205.00 | $193.50 | $195.34 | 3 653 945 |
| Feb 19, 2021 | $203.95 | $205.55 | $200.18 | $201.07 | 2 605 751 |
| Feb 18, 2021 | $199.01 | $200.36 | $192.17 | $198.04 | 2 791 419 |
| Feb 17, 2021 | $207.05 | $208.77 | $196.02 | $201.96 | 4 090 619 |
| Feb 16, 2021 | $216.24 | $218.78 | $209.09 | $209.86 | 3 487 929 |
| Feb 12, 2021 | $214.46 | $216.94 | $209.00 | $212.68 | 3 041 744 |
| Feb 11, 2021 | $213.50 | $219.94 | $207.00 | $216.84 | 3 595 183 |
| Feb 10, 2021 | $205.48 | $214.72 | $202.10 | $211.66 | 5 257 239 |
| Feb 09, 2021 | $199.20 | $209.22 | $196.16 | $199.88 | 4 725 841 |
| Feb 08, 2021 | $199.93 | $201.96 | $191.50 | $200.43 | 3 492 593 |
| Feb 05, 2021 | $197.00 | $197.25 | $190.25 | $195.31 | 2 869 659 |
| Feb 04, 2021 | $187.07 | $195.99 | $186.19 | $195.80 | 3 637 039 |
| Feb 03, 2021 | $181.98 | $190.90 | $180.00 | $185.72 | 4 168 965 |
| Feb 02, 2021 | $183.22 | $186.48 | $177.11 | $179.17 | 4 413 624 |
| Feb 01, 2021 | $187.48 | $188.82 | $179.74 | $180.44 | 3 877 389 |
