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 |
| Oct 05, 2023 | $126.54 | $126.62 | $121.68 | $124.99 | 7 514 732 |
| Oct 04, 2023 | $128.75 | $130.22 | $127.30 | $127.41 | 5 694 380 |
| Oct 03, 2023 | $132.17 | $133.41 | $126.50 | $127.73 | 8 878 894 |
| Oct 02, 2023 | $136.55 | $138.00 | $135.36 | $136.56 | 3 487 308 |
| Sep 29, 2023 | $138.05 | $141.08 | $136.36 | $137.21 | 4 721 743 |
| Sep 28, 2023 | $133.65 | $138.23 | $132.88 | $136.47 | 4 054 502 |
| Sep 27, 2023 | $133.80 | $134.89 | $131.23 | $134.03 | 3 671 011 |
| Sep 26, 2023 | $132.78 | $133.94 | $131.17 | $132.28 | 3 966 193 |
| Sep 25, 2023 | $130.80 | $134.25 | $130.80 | $134.14 | 4 051 751 |
| Sep 22, 2023 | $133.71 | $134.18 | $131.12 | $132.20 | 4 064 898 |
| Sep 21, 2023 | $135.56 | $135.98 | $132.40 | $132.75 | 8 139 874 |
| Sep 20, 2023 | $142.76 | $143.27 | $137.95 | $138.01 | 5 116 384 |
| Sep 19, 2023 | $141.86 | $142.53 | $139.77 | $141.85 | 6 649 121 |
| Sep 18, 2023 | $141.93 | $144.40 | $141.19 | $142.55 | 7 079 913 |
| Sep 15, 2023 | $144.61 | $144.95 | $142.10 | $142.75 | 74 770 080 |
| Sep 14, 2023 | $144.61 | $145.72 | $141.69 | $144.12 | 8 301 255 |
| Sep 13, 2023 | $146.00 | $147.00 | $143.61 | $144.72 | 7 837 275 |
| Sep 12, 2023 | $146.88 | $151.15 | $146.82 | $147.50 | 7 241 780 |
| Sep 11, 2023 | $146.22 | $148.25 | $144.86 | $147.33 | 7 173 797 |
| Sep 08, 2023 | $143.94 | $146.84 | $143.36 | $145.82 | 9 322 831 |
| Sep 07, 2023 | $139.25 | $144.24 | $139.06 | $143.27 | 7 850 156 |
| Sep 06, 2023 | $140.78 | $143.22 | $140.29 | $141.77 | 7 003 004 |
| Sep 05, 2023 | $141.15 | $144.25 | $139.80 | $142.29 | 21 036 981 |
| Sep 01, 2023 | $133.70 | $134.49 | $131.34 | $132.69 | 4 122 371 |
| Aug 31, 2023 | $130.60 | $132.44 | $129.81 | $131.55 | 3 854 071 |
