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 |
| Aug 30, 2023 | $130.47 | $132.45 | $129.31 | $130.61 | 4 700 478 |
| Aug 29, 2023 | $126.55 | $132.88 | $126.00 | $132.25 | 5 620 848 |
| Aug 28, 2023 | $127.00 | $127.00 | $124.95 | $126.16 | 2 322 103 |
| Aug 25, 2023 | $125.04 | $126.60 | $124.19 | $125.79 | 2 376 245 |
| Aug 24, 2023 | $128.23 | $128.80 | $124.64 | $124.72 | 2 885 630 |
| Aug 23, 2023 | $126.90 | $129.19 | $126.40 | $128.13 | 4 509 573 |
| Aug 22, 2023 | $124.25 | $127.24 | $124.00 | $127.08 | 4 836 290 |
| Aug 21, 2023 | $126.16 | $126.53 | $123.51 | $124.00 | 4 739 634 |
| Aug 18, 2023 | $124.93 | $126.08 | $123.38 | $125.06 | 5 907 628 |
| Aug 17, 2023 | $129.22 | $129.59 | $127.37 | $127.99 | 3 794 625 |
| Aug 16, 2023 | $129.00 | $130.15 | $128.50 | $128.83 | 3 306 902 |
| Aug 15, 2023 | $132.50 | $132.81 | $129.74 | $129.85 | 3 924 542 |
| Aug 14, 2023 | $133.56 | $133.79 | $131.84 | $133.24 | 3 367 389 |
| Aug 11, 2023 | $134.15 | $134.26 | $131.70 | $133.68 | 4 349 284 |
| Aug 10, 2023 | $139.87 | $140.87 | $135.65 | $135.97 | 3 401 351 |
| Aug 09, 2023 | $140.14 | $140.55 | $137.33 | $137.87 | 3 225 666 |
| Aug 08, 2023 | $140.52 | $140.52 | $137.03 | $139.55 | 4 674 570 |
| Aug 07, 2023 | $142.00 | $144.00 | $138.79 | $143.20 | 3 908 996 |
| Aug 04, 2023 | $140.47 | $145.31 | $137.62 | $140.17 | 8 530 791 |
| Aug 03, 2023 | $140.94 | $143.10 | $139.75 | $140.88 | 9 996 686 |
| Aug 02, 2023 | $146.45 | $147.12 | $143.19 | $144.56 | 5 915 715 |
| Aug 01, 2023 | $149.62 | $150.42 | $148.12 | $148.91 | 4 458 423 |
| Jul 31, 2023 | $153.86 | $154.95 | $151.55 | $152.19 | 4 454 668 |
| Jul 28, 2023 | $150.23 | $154.48 | $150.21 | $153.33 | 4 067 377 |
| Jul 27, 2023 | $151.89 | $153.18 | $147.56 | $148.50 | 5 345 615 |
