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 |
| Nov 09, 2023 | $118.35 | $119.53 | $115.20 | $115.52 | 5 471 949 |
| Nov 08, 2023 | $119.43 | $121.20 | $116.18 | $117.66 | 7 727 761 |
| Nov 07, 2023 | $118.25 | $122.18 | $118.10 | $121.08 | 4 975 226 |
| Nov 06, 2023 | $123.22 | $123.93 | $116.85 | $118.17 | 7 608 876 |
| Nov 03, 2023 | $117.98 | $123.45 | $117.38 | $122.64 | 8 635 732 |
| Nov 02, 2023 | $122.51 | $122.74 | $114.10 | $115.50 | 13 849 792 |
| Nov 01, 2023 | $118.25 | $119.88 | $116.68 | $119.47 | 7 858 330 |
| Oct 31, 2023 | $117.13 | $118.69 | $114.91 | $118.29 | 4 559 185 |
| Oct 30, 2023 | $117.15 | $118.54 | $115.38 | $116.95 | 5 058 050 |
| Oct 27, 2023 | $116.21 | $116.75 | $113.24 | $114.09 | 4 991 918 |
| Oct 26, 2023 | $118.14 | $119.55 | $114.40 | $115.47 | 5 086 758 |
| Oct 25, 2023 | $120.75 | $120.75 | $118.32 | $118.50 | 4 772 510 |
| Oct 24, 2023 | $121.18 | $123.17 | $120.58 | $122.01 | 3 516 283 |
| Oct 23, 2023 | $116.48 | $122.53 | $115.55 | $120.39 | 5 326 093 |
| Oct 20, 2023 | $119.49 | $119.92 | $116.08 | $116.49 | 6 006 647 |
| Oct 19, 2023 | $122.39 | $123.48 | $119.33 | $119.97 | 4 136 131 |
| Oct 18, 2023 | $123.02 | $124.32 | $121.72 | $122.17 | 4 075 745 |
| Oct 17, 2023 | $123.76 | $126.78 | $122.67 | $125.71 | 2 941 073 |
| Oct 16, 2023 | $125.19 | $126.75 | $124.19 | $125.19 | 2 662 069 |
| Oct 13, 2023 | $127.61 | $129.84 | $123.57 | $124.08 | 4 799 757 |
| Oct 12, 2023 | $130.29 | $130.41 | $124.83 | $125.97 | 3 976 759 |
| Oct 11, 2023 | $132.12 | $132.69 | $128.52 | $130.00 | 3 229 032 |
| Oct 10, 2023 | $127.69 | $132.78 | $126.95 | $131.59 | 5 113 042 |
| Oct 09, 2023 | $124.00 | $127.92 | $121.81 | $127.77 | 4 817 294 |
| Oct 06, 2023 | $123.00 | $127.40 | $122.03 | $126.36 | 4 861 360 |
