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 |
| Dec 15, 2023 | $147.26 | $148.73 | $145.87 | $146.60 | 6 990 467 |
| Dec 14, 2023 | $145.00 | $149.92 | $144.98 | $147.26 | 8 334 188 |
| Dec 13, 2023 | $142.95 | $144.94 | $140.34 | $144.51 | 6 573 350 |
| Dec 12, 2023 | $137.90 | $141.06 | $137.58 | $140.55 | 6 652 165 |
| Dec 11, 2023 | $141.36 | $144.49 | $140.85 | $142.91 | 4 430 971 |
| Dec 08, 2023 | $138.19 | $141.54 | $137.81 | $140.68 | 4 389 736 |
| Dec 07, 2023 | $135.51 | $141.16 | $135.43 | $139.84 | 7 073 757 |
| Dec 06, 2023 | $135.59 | $138.46 | $135.14 | $135.31 | 4 753 850 |
| Dec 05, 2023 | $132.68 | $135.71 | $132.66 | $133.71 | 4 199 308 |
| Dec 04, 2023 | $134.00 | $136.74 | $132.72 | $133.70 | 5 245 718 |
| Dec 01, 2023 | $125.50 | $135.42 | $125.40 | $135.02 | 7 348 518 |
| Nov 30, 2023 | $127.00 | $128.13 | $125.09 | $126.34 | 5 212 926 |
| Nov 29, 2023 | $127.00 | $129.58 | $126.06 | $126.48 | 4 514 530 |
| Nov 28, 2023 | $128.79 | $129.54 | $125.86 | $127.56 | 3 914 992 |
| Nov 27, 2023 | $127.50 | $129.55 | $125.85 | $129.00 | 4 226 340 |
| Nov 24, 2023 | $129.05 | $129.59 | $127.78 | $128.37 | 2 050 564 |
| Nov 22, 2023 | $127.75 | $130.58 | $127.71 | $129.04 | 3 928 837 |
| Nov 21, 2023 | $128.00 | $128.05 | $124.93 | $126.82 | 4 508 793 |
| Nov 20, 2023 | $127.40 | $130.95 | $127.01 | $129.70 | 4 615 331 |
| Nov 17, 2023 | $126.65 | $127.97 | $125.45 | $127.15 | 3 690 501 |
| Nov 16, 2023 | $127.12 | $128.40 | $125.31 | $126.28 | 4 103 728 |
| Nov 15, 2023 | $128.00 | $131.62 | $127.06 | $128.35 | 6 773 792 |
| Nov 14, 2023 | $122.36 | $127.12 | $121.51 | $126.68 | 8 393 938 |
| Nov 13, 2023 | $117.51 | $119.86 | $117.40 | $119.15 | 3 358 300 |
| Nov 10, 2023 | $114.53 | $118.54 | $114.31 | $118.15 | 4 642 395 |
