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 24, 2024 | $143.81 | $144.10 | $139.59 | $141.19 | 4 401 340 |
| Jan 23, 2024 | $142.75 | $143.93 | $140.52 | $142.30 | 3 812 284 |
| Jan 22, 2024 | $141.16 | $144.00 | $140.90 | $142.01 | 4 286 069 |
| Jan 19, 2024 | $138.60 | $140.29 | $136.32 | $139.93 | 4 051 236 |
| Jan 18, 2024 | $137.00 | $139.54 | $135.23 | $137.04 | 5 180 159 |
| Jan 17, 2024 | $132.84 | $135.09 | $131.10 | $134.98 | 3 021 617 |
| Jan 16, 2024 | $135.90 | $136.00 | $133.74 | $135.02 | 4 393 257 |
| Jan 12, 2024 | $139.35 | $140.99 | $137.13 | $137.14 | 2 324 808 |
| Jan 11, 2024 | $140.71 | $141.20 | $137.55 | $139.45 | 2 351 132 |
| Jan 10, 2024 | $139.20 | $140.83 | $138.70 | $139.76 | 2 437 381 |
| Jan 09, 2024 | $138.52 | $139.54 | $137.79 | $139.53 | 3 423 333 |
| Jan 08, 2024 | $137.31 | $140.25 | $136.61 | $140.08 | 4 091 337 |
| Jan 05, 2024 | $134.25 | $136.64 | $133.90 | $135.98 | 3 784 404 |
| Jan 04, 2024 | $132.86 | $137.03 | $132.50 | $133.72 | 3 864 617 |
| Jan 03, 2024 | $132.71 | $134.54 | $130.82 | $133.42 | 4 115 961 |
| Jan 02, 2024 | $134.43 | $135.60 | $133.34 | $134.48 | 3 354 551 |
| Dec 29, 2023 | $136.71 | $137.87 | $135.43 | $136.14 | 3 029 522 |
| Dec 28, 2023 | $136.55 | $137.19 | $135.70 | $137.00 | 2 703 294 |
| Dec 27, 2023 | $139.14 | $139.14 | $136.05 | $136.55 | 3 913 063 |
| Dec 26, 2023 | $141.00 | $141.00 | $137.77 | $138.72 | 4 162 708 |
| Dec 22, 2023 | $141.88 | $142.51 | $139.73 | $140.80 | 2 832 042 |
| Dec 21, 2023 | $142.37 | $143.49 | $140.53 | $142.09 | 3 312 208 |
| Dec 20, 2023 | $146.50 | $146.50 | $140.65 | $141.07 | 5 630 400 |
| Dec 19, 2023 | $147.50 | $148.61 | $146.68 | $146.91 | 5 041 147 |
| Dec 18, 2023 | $147.16 | $148.46 | $146.64 | $147.50 | 4 120 888 |
