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 |
| Jan 29, 2021 | $190.71 | $193.50 | $179.31 | $183.63 | 4 529 815 |
| Jan 28, 2021 | $202.60 | $212.84 | $187.05 | $187.37 | 7 077 661 |
| Jan 27, 2021 | $187.64 | $216.00 | $185.50 | $201.25 | 11 019 787 |
| Jan 26, 2021 | $180.00 | $193.00 | $177.30 | $192.74 | 6 460 904 |
| Jan 25, 2021 | $186.05 | $192.47 | $170.03 | $177.53 | 7 472 859 |
| Jan 22, 2021 | $178.09 | $185.31 | $175.19 | $181.87 | 7 136 811 |
| Jan 21, 2021 | $164.99 | $183.47 | $155.33 | $180.40 | 17 618 431 |
| Jan 20, 2021 | $176.01 | $176.31 | $161.00 | $161.83 | 8 517 416 |
| Jan 19, 2021 | $173.00 | $178.60 | $166.60 | $173.69 | 4 685 415 |
| Jan 15, 2021 | $184.58 | $186.00 | $164.86 | $169.27 | 8 575 682 |
| Jan 14, 2021 | $175.54 | $187.42 | $174.98 | $180.50 | 9 926 539 |
| Jan 13, 2021 | $160.81 | $178.62 | $159.35 | $169.99 | 12 529 711 |
| Jan 12, 2021 | $148.08 | $163.88 | $143.61 | $160.80 | 8 145 892 |
| Jan 11, 2021 | $147.99 | $150.50 | $144.02 | $148.13 | 2 801 867 |
| Jan 08, 2021 | $153.45 | $155.54 | $147.25 | $149.77 | 4 615 625 |
| Jan 07, 2021 | $146.37 | $154.42 | $145.26 | $151.27 | 4 482 769 |
| Jan 06, 2021 | $145.75 | $148.35 | $141.11 | $142.77 | 4 213 936 |
| Jan 05, 2021 | $138.28 | $149.00 | $137.25 | $148.30 | 5 974 246 |
| Jan 04, 2021 | $150.99 | $151.01 | $137.00 | $139.15 | 6 409 884 |
| Dec 31, 2020 | $146.90 | $147.89 | $144.51 | $146.80 | 2 795 813 |
| Dec 30, 2020 | $151.34 | $152.81 | $145.60 | $148.43 | 3 462 445 |
| Dec 29, 2020 | $150.00 | $151.65 | $143.12 | $150.00 | 5 402 266 |
| Dec 28, 2020 | $158.60 | $163.64 | $147.52 | $149.00 | 6 229 179 |
| Dec 24, 2020 | $159.16 | $162.79 | $154.11 | $154.84 | 3 621 360 |
| Dec 23, 2020 | $162.81 | $168.25 | $155.50 | $158.01 | 5 852 486 |
