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 |
| Jul 26, 2023 | $147.83 | $150.26 | $147.09 | $150.17 | 4 021 530 |
| Jul 25, 2023 | $147.61 | $150.78 | $147.46 | $148.65 | 4 061 220 |
| Jul 24, 2023 | $147.06 | $148.29 | $144.18 | $147.62 | 4 369 362 |
| Jul 21, 2023 | $147.00 | $149.99 | $146.91 | $148.77 | 9 031 108 |
| Jul 20, 2023 | $143.59 | $146.25 | $143.50 | $145.28 | 4 162 923 |
| Jul 19, 2023 | $145.75 | $147.67 | $144.19 | $145.54 | 4 955 777 |
| Jul 18, 2023 | $144.00 | $147.54 | $143.75 | $146.53 | 4 105 862 |
| Jul 17, 2023 | $142.29 | $147.40 | $142.29 | $145.36 | 5 657 673 |
| Jul 14, 2023 | $140.25 | $143.57 | $139.69 | $143.34 | 6 718 790 |
| Jul 13, 2023 | $138.96 | $140.60 | $137.30 | $140.09 | 5 305 781 |
| Jul 12, 2023 | $139.35 | $140.32 | $135.52 | $137.02 | 5 482 509 |
| Jul 11, 2023 | $129.45 | $138.09 | $128.80 | $137.54 | 10 028 640 |
| Jul 10, 2023 | $130.18 | $133.32 | $129.62 | $131.71 | 4 024 952 |
| Jul 07, 2023 | $128.16 | $131.62 | $128.06 | $130.32 | 3 145 279 |
| Jul 06, 2023 | $129.17 | $129.32 | $126.06 | $128.16 | 3 673 620 |
| Jul 05, 2023 | $131.85 | $132.95 | $130.54 | $131.69 | 3 298 106 |
| Jul 03, 2023 | $129.28 | $134.27 | $129.25 | $132.35 | 4 973 472 |
| Jun 30, 2023 | $127.25 | $131.14 | $127.04 | $128.16 | 4 595 536 |
| Jun 29, 2023 | $127.64 | $127.87 | $123.42 | $125.10 | 4 238 823 |
| Jun 28, 2023 | $127.39 | $131.88 | $126.19 | $127.63 | 5 998 166 |
| Jun 27, 2023 | $124.41 | $128.17 | $123.32 | $127.89 | 4 364 016 |
| Jun 26, 2023 | $122.90 | $126.70 | $122.80 | $123.13 | 3 501 931 |
| Jun 23, 2023 | $125.99 | $126.80 | $124.17 | $124.73 | 5 566 408 |
| Jun 22, 2023 | $126.58 | $128.62 | $125.35 | $127.96 | 3 924 649 |
| Jun 21, 2023 | $125.09 | $129.26 | $125.09 | $127.46 | 4 601 072 |
