NasdaqGS - Nasdaq Real Time Price USD StockStory Top Pick

Airbnb, Inc. (ABNB)

Compare
133.91 -1.34 (-0.99%)
As of 3:08 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 134.18 134.95 132.58 133.91 133.91 2,709,590
Nov 20, 2024 130.22 135.38 130.22 135.25 135.25 5,537,400
Nov 19, 2024 131.15 131.96 129.87 131.44 131.44 5,172,400
Nov 18, 2024 132.56 133.45 131.58 132.19 132.19 4,511,600
Nov 15, 2024 134.20 134.53 131.31 132.50 132.50 4,798,700
Nov 14, 2024 133.97 136.66 133.15 134.56 134.56 4,777,600
Nov 13, 2024 133.83 135.13 131.33 132.76 132.76 4,922,600
Nov 12, 2024 135.65 136.12 133.13 133.20 133.20 6,903,500
Nov 11, 2024 136.00 139.16 135.12 137.40 137.40 6,535,100
Nov 8, 2024 134.67 137.71 132.76 134.61 134.61 19,189,000
Nov 7, 2024 141.76 148.64 141.70 147.37 147.37 11,988,900
Nov 6, 2024 141.98 142.95 139.41 140.91 140.91 5,110,900
Nov 5, 2024 137.55 140.87 137.07 137.82 137.82 4,989,200
Nov 4, 2024 136.23 137.55 135.45 136.87 136.87 2,459,700
Nov 1, 2024 133.96 136.88 133.80 136.46 136.46 3,707,600
Oct 31, 2024 137.70 138.06 134.26 134.79 134.79 5,049,100
Oct 30, 2024 136.47 138.66 136.31 136.50 136.50 3,010,500
Oct 29, 2024 135.33 138.35 135.24 137.78 137.78 2,871,900
Oct 28, 2024 136.30 137.30 135.40 135.78 135.78 3,260,400
Oct 25, 2024 133.38 135.28 133.17 134.58 134.58 2,552,100
Oct 24, 2024 133.55 133.75 131.66 132.75 132.75 2,677,700
Oct 23, 2024 135.00 136.20 131.27 131.92 131.92 3,444,600
Oct 22, 2024 136.11 136.35 135.33 135.59 135.59 2,408,400
Oct 21, 2024 135.66 137.99 135.13 137.19 137.19 2,900,500
Oct 18, 2024 136.81 136.89 135.16 136.45 136.45 2,391,100
Oct 17, 2024 135.70 136.65 135.11 136.02 136.02 3,814,000
Oct 16, 2024 134.73 137.40 134.32 135.15 135.15 3,691,500
Oct 15, 2024 133.51 134.00 132.30 133.27 133.27 3,502,700
Oct 14, 2024 133.97 134.98 133.42 134.79 134.79 2,314,000
Oct 11, 2024 132.30 135.35 132.30 134.40 134.40 2,714,700
Oct 10, 2024 135.55 136.37 132.52 132.81 132.81 3,060,000
Oct 9, 2024 133.40 135.76 132.84 135.49 135.49 3,731,800
Oct 8, 2024 130.15 134.43 130.15 132.50 132.50 3,304,400
Oct 7, 2024 129.09 131.31 128.77 130.23 130.23 2,847,800
Oct 4, 2024 128.42 129.93 127.27 129.85 129.85 2,986,600
Oct 3, 2024 124.60 125.56 123.58 125.29 125.29 2,247,000
Oct 2, 2024 125.33 126.44 124.55 126.18 126.18 2,707,700
Oct 1, 2024 127.35 128.20 123.71 125.47 125.47 3,895,500
Sep 30, 2024 127.32 128.23 125.92 126.81 126.81 3,808,800
Sep 27, 2024 130.16 130.31 128.17 128.25 128.25 2,525,700
Sep 26, 2024 132.71 133.34 129.15 129.25 129.25 3,825,900
Sep 25, 2024 131.31 131.90 130.30 130.71 130.71 2,310,700
Sep 24, 2024 130.58 131.67 129.59 131.48 131.48 4,189,100
Sep 23, 2024 131.50 131.64 128.90 129.03 129.03 3,682,600
Sep 20, 2024 129.83 131.95 129.03 131.18 131.18 12,476,300
Sep 19, 2024 127.93 131.35 127.44 128.75 128.75 7,691,600
Sep 18, 2024 122.32 125.66 122.00 122.42 122.42 3,861,300
Sep 17, 2024 119.87 124.74 119.49 122.12 122.12 6,323,600
Sep 16, 2024 117.99 118.30 116.16 117.55 117.55 3,229,900
Sep 13, 2024 117.75 119.21 117.15 117.75 117.75 3,514,200
Sep 12, 2024 116.33 117.38 115.05 117.36 117.36 3,076,200
Sep 11, 2024 115.09 116.17 112.55 115.96 115.96 3,645,000
Sep 10, 2024 117.01 117.41 112.86 115.12 115.12 4,080,400
Sep 9, 2024 115.11 117.92 114.99 116.36 116.36 4,178,600
Sep 6, 2024 116.37 117.26 113.24 114.28 114.28 4,072,400
Sep 5, 2024 114.64 116.45 114.60 116.16 116.16 3,593,400
Sep 4, 2024 114.27 115.99 114.19 115.21 115.21 3,281,600
Sep 3, 2024 116.39 117.83 114.13 114.98 114.98 4,678,800
Aug 30, 2024 116.94 118.05 116.29 117.31 117.31 3,279,300
Aug 29, 2024 118.17 119.38 116.42 116.60 116.60 3,331,000
Aug 28, 2024 116.00 117.73 115.76 117.53 117.53 3,463,700
Aug 27, 2024 115.30 117.42 115.17 116.74 116.74 3,457,400
Aug 26, 2024 116.85 117.39 115.35 115.71 115.71 4,948,200
Aug 23, 2024 116.64 118.70 116.37 116.85 116.85 4,998,400
Aug 22, 2024 117.68 118.39 115.30 115.45 115.45 4,875,500
Aug 21, 2024 118.04 118.27 116.70 117.68 117.68 5,028,500
Aug 20, 2024 118.94 119.28 117.18 117.38 117.38 3,940,000
Aug 19, 2024 116.93 119.30 116.44 119.14 119.14 4,184,700
Aug 16, 2024 117.90 118.80 116.22 116.31 116.31 4,592,000
Aug 15, 2024 118.19 119.13 116.37 118.88 118.88 5,266,300
Aug 14, 2024 117.72 118.74 116.18 116.24 116.24 3,504,800
Aug 13, 2024 114.39 117.77 114.05 116.90 116.90 4,662,000
Aug 12, 2024 115.48 115.50 113.27 113.62 113.62 3,981,000
Aug 9, 2024 114.46 116.26 112.60 115.08 115.08 4,764,400
Aug 8, 2024 113.98 116.43 112.42 114.64 114.64 8,006,200
Aug 7, 2024 112.44 115.55 110.38 113.01 113.01 29,027,900
Aug 6, 2024 126.90 131.45 126.30 130.47 130.47 11,148,400
Aug 5, 2024 123.77 125.95 122.06 125.31 125.31 7,521,900
Aug 2, 2024 129.31 129.60 126.50 128.23 128.23 7,745,500
Aug 1, 2024 139.70 139.78 132.90 135.09 135.09 5,166,900
Jul 31, 2024 140.79 141.22 139.10 139.56 139.56 3,331,400
Jul 30, 2024 140.65 140.99 137.90 138.99 138.99 2,996,200
Jul 29, 2024 141.24 142.43 140.00 140.29 140.29 2,723,200
Jul 26, 2024 141.90 141.91 139.03 140.10 140.10 5,101,400
Jul 25, 2024 141.25 141.95 137.58 140.03 140.03 5,626,500
Jul 24, 2024 146.73 147.11 142.98 144.23 144.23 5,461,900
Jul 23, 2024 150.56 151.25 147.83 148.75 148.75 2,676,900
Jul 22, 2024 148.14 150.37 146.55 150.18 150.18 3,672,100
Jul 19, 2024 147.03 149.16 147.03 147.99 147.99 3,131,600
Jul 18, 2024 148.17 150.15 146.75 146.88 146.88 3,593,700
Jul 17, 2024 149.24 150.10 147.26 148.00 148.00 3,242,300
Jul 16, 2024 148.47 151.64 147.88 151.26 151.26 4,079,300
Jul 15, 2024 145.88 148.47 144.75 147.22 147.22 3,546,100
Jul 12, 2024 146.83 148.00 146.19 146.78 146.78 2,923,500
Jul 11, 2024 150.55 152.00 144.13 146.00 146.00 6,289,500
Jul 10, 2024 153.11 153.20 150.09 151.84 151.84 3,263,500
Jul 9, 2024 152.92 155.66 151.96 152.45 152.45 4,328,800
Jul 8, 2024 152.65 154.20 150.76 151.96 151.96 3,228,300
Jul 5, 2024 152.40 152.88 151.44 152.50 152.50 3,836,100
Jul 3, 2024 153.91 154.43 152.30 152.73 152.73 1,725,600
Jul 2, 2024 151.29 155.21 151.29 154.34 154.34 3,526,100
Jul 1, 2024 152.20 152.20 149.14 151.63 151.63 2,905,000
Jun 28, 2024 151.54 152.93 150.68 151.63 151.63 3,842,500
Jun 27, 2024 150.46 151.88 149.39 151.61 151.61 3,588,600
Jun 26, 2024 149.73 150.38 149.37 150.00 150.00 3,797,900
Jun 25, 2024 148.97 151.27 148.85 150.91 150.91 5,008,300
Jun 24, 2024 149.15 150.04 146.71 148.39 148.39 4,530,900
Jun 21, 2024 148.76 150.00 147.25 149.57 149.57 7,648,400
Jun 20, 2024 147.77 149.75 147.60 147.88 147.88 2,874,200
Jun 18, 2024 149.90 150.55 146.90 147.29 147.29 3,316,700
Jun 17, 2024 147.00 150.12 146.77 149.50 149.50 5,158,800
Jun 14, 2024 145.50 146.05 144.28 145.97 145.97 2,754,600
Jun 13, 2024 148.99 149.00 143.73 146.10 146.10 4,450,400
Jun 12, 2024 149.99 150.29 148.62 149.32 149.32 3,579,800
Jun 11, 2024 147.97 148.79 146.48 147.75 147.75 3,285,800
Jun 10, 2024 146.01 148.32 146.00 148.07 148.07 3,080,300
Jun 7, 2024 146.20 147.03 145.38 146.66 146.66 2,595,600
Jun 6, 2024 145.51 148.79 145.15 147.00 147.00 3,463,100
Jun 5, 2024 147.98 148.70 145.14 145.78 145.78 3,121,500
Jun 4, 2024 145.82 147.92 145.44 147.08 147.08 3,048,500
Jun 3, 2024 145.74 146.96 144.36 146.25 146.25 3,843,400
May 31, 2024 145.78 146.43 142.57 144.93 144.93 3,778,600
May 30, 2024 145.40 147.59 144.41 145.52 145.52 3,576,700
May 29, 2024 144.88 147.13 144.73 146.61 146.61 2,570,900
May 28, 2024 146.00 147.87 145.11 147.01 147.01 5,741,600
May 24, 2024 142.50 145.97 142.30 144.47 144.47 4,497,100
May 23, 2024 142.58 143.44 140.82 141.04 141.04 3,900,900
May 22, 2024 143.94 144.21 142.36 142.71 142.71 3,190,800
May 21, 2024 145.71 145.71 144.09 144.10 144.10 4,485,000
May 20, 2024 146.18 146.48 145.21 146.37 146.37 3,747,400
May 17, 2024 146.81 147.49 145.30 145.66 145.66 3,279,000
May 16, 2024 146.34 147.79 145.85 147.19 147.19 3,827,800
May 15, 2024 147.57 147.69 144.75 145.80 145.80 5,996,000
May 14, 2024 149.40 149.40 146.31 146.70 146.70 4,167,400
May 13, 2024 147.05 149.24 145.70 149.13 149.13 5,647,500
May 10, 2024 147.75 148.12 144.63 146.32 146.32 5,524,800
May 9, 2024 146.60 150.01 145.57 147.05 147.05 14,802,600
May 8, 2024 157.10 158.62 155.84 157.90 157.90 8,236,500
May 7, 2024 161.81 162.88 159.75 159.81 159.81 2,916,200
May 6, 2024 161.00 162.41 160.17 162.00 162.00 2,912,200
May 3, 2024 161.81 165.50 159.15 159.71 159.71 4,529,900
May 2, 2024 157.21 158.40 153.20 158.33 158.33 4,778,400
May 1, 2024 157.58 160.95 156.00 156.16 156.16 2,752,100
Apr 30, 2024 160.56 162.09 158.52 158.57 158.57 3,017,900
Apr 29, 2024 164.75 165.50 161.28 162.25 162.25 2,312,600
Apr 26, 2024 163.68 165.16 162.77 164.23 164.23 2,821,100
Apr 25, 2024 161.51 163.73 159.50 163.01 163.01 2,401,800
Apr 24, 2024 164.48 166.74 161.09 162.84 162.84 3,854,500
Apr 23, 2024 157.24 161.14 156.70 160.95 160.95 3,455,400
Apr 22, 2024 156.19 157.25 153.76 156.61 156.61 3,030,000
Apr 19, 2024 159.54 160.34 154.56 155.01 155.01 3,892,800
Apr 18, 2024 159.60 162.94 159.21 160.10 160.10 3,930,400
Apr 17, 2024 158.45 159.70 156.41 158.37 158.37 3,905,000
Apr 16, 2024 155.83 158.94 155.30 156.66 156.66 2,728,600
Apr 15, 2024 161.81 162.90 154.41 155.60 155.60 3,723,300
Apr 12, 2024 162.42 162.71 158.78 159.37 159.37 3,699,900
Apr 11, 2024 159.00 166.22 158.90 165.42 165.42 3,580,300
Apr 10, 2024 159.63 160.96 158.63 160.28 160.28 2,478,600
Apr 9, 2024 161.55 163.21 159.91 162.66 162.66 2,291,000
Apr 8, 2024 160.36 161.18 159.29 160.27 160.27 2,299,000
Apr 5, 2024 159.15 162.71 158.90 161.77 161.77 2,225,600
Apr 4, 2024 161.22 163.65 158.52 158.84 158.84 3,539,700
Apr 3, 2024 158.75 161.33 158.58 159.34 159.34 2,288,100
Apr 2, 2024 160.95 160.98 158.68 160.11 160.11 4,000,900
Apr 1, 2024 166.43 166.72 162.75 163.37 163.37 2,496,300
Mar 28, 2024 166.57 167.38 164.59 164.96 164.96 3,416,000
Mar 27, 2024 169.11 169.11 165.50 166.41 166.41 3,921,900
Mar 26, 2024 169.69 170.00 167.32 167.39 167.39 2,747,700
Mar 25, 2024 167.86 169.08 166.28 167.99 167.99 3,216,100
Mar 22, 2024 167.00 168.80 166.64 167.86 167.86 2,834,300
Mar 21, 2024 165.81 170.10 165.00 168.18 168.18 5,986,500
Mar 20, 2024 162.39 165.75 162.26 164.71 164.71 4,766,300
Mar 19, 2024 161.49 164.10 161.05 161.79 161.79 3,420,700
Mar 18, 2024 161.95 162.87 160.60 161.86 161.86 4,296,900
Mar 15, 2024 166.39 166.52 160.16 160.64 160.64 7,152,400
Mar 14, 2024 165.74 166.72 162.72 166.44 166.44 5,078,100
Mar 13, 2024 162.42 168.00 160.69 164.76 164.76 7,502,800
Mar 12, 2024 163.00 167.00 162.73 166.67 166.67 3,945,900
Mar 11, 2024 163.76 164.26 161.98 162.99 162.99 3,149,600
Mar 8, 2024 166.00 168.19 163.48 164.91 164.91 4,103,600
Mar 7, 2024 165.00 165.38 162.24 163.54 163.54 3,810,300
Mar 6, 2024 160.10 164.59 160.07 163.87 163.87 5,167,900
Mar 5, 2024 157.20 159.98 156.14 159.33 159.33 4,714,300
Mar 4, 2024 159.90 163.01 157.93 158.09 158.09 4,403,200
Mar 1, 2024 157.23 160.98 156.81 159.72 159.72 5,365,300
Feb 29, 2024 153.40 160.00 153.22 157.47 157.47 8,002,300
Feb 28, 2024 152.03 154.90 151.79 153.43 153.43 4,329,100
Feb 27, 2024 150.00 152.47 149.23 152.06 152.06 4,623,700
Feb 26, 2024 149.96 150.18 148.56 149.27 149.27 5,277,900
Feb 23, 2024 153.27 155.30 150.82 152.66 152.66 4,851,100
Feb 22, 2024 151.02 155.70 150.26 155.26 155.26 6,115,000
Feb 21, 2024 145.98 149.26 145.40 149.24 149.24 4,570,800
Feb 20, 2024 150.31 150.68 145.88 148.15 148.15 5,229,700
Feb 16, 2024 156.10 156.10 151.78 152.51 152.51 6,518,300
Feb 15, 2024 148.91 158.27 148.75 157.69 157.69 11,923,000
Feb 14, 2024 146.16 149.53 142.57 148.20 148.20 16,021,800
Feb 13, 2024 149.21 153.02 148.58 150.82 150.82 11,801,700
Feb 12, 2024 148.68 157.35 148.34 153.80 153.80 7,909,500
Feb 9, 2024 145.84 148.68 145.18 147.60 147.60 5,006,800
Feb 8, 2024 149.25 150.67 148.06 150.54 150.54 3,508,300
Feb 7, 2024 145.12 148.77 143.86 147.55 147.55 4,214,100
Feb 6, 2024 145.10 145.13 142.95 144.53 144.53 3,697,600
Feb 5, 2024 146.09 146.40 142.68 144.78 144.78 3,010,900
Feb 2, 2024 143.99 148.08 141.24 146.55 146.55 4,251,800
Feb 1, 2024 144.80 146.85 143.65 146.49 146.49 3,416,700
Jan 31, 2024 148.65 148.74 143.92 144.14 144.14 4,126,600
Jan 30, 2024 150.54 151.03 148.68 149.44 149.44 3,884,000
Jan 29, 2024 150.00 153.38 148.54 152.70 152.70 5,316,300
Jan 26, 2024 142.11 151.53 141.49 149.62 149.62 11,342,600
Jan 25, 2024 143.20 143.29 140.37 142.11 142.11 3,677,500
Jan 24, 2024 143.81 144.10 139.58 141.19 141.19 4,857,200
Jan 23, 2024 142.75 143.93 140.52 142.30 142.30 3,882,100
Jan 22, 2024 141.15 144.05 140.90 142.01 142.01 4,482,900
Jan 19, 2024 138.60 140.29 136.32 139.93 139.93 4,085,300
Jan 18, 2024 137.00 139.54 135.23 137.04 137.04 5,273,000
Jan 17, 2024 132.84 135.09 131.10 134.98 134.98 3,039,700
Jan 16, 2024 135.90 136.00 133.67 135.02 135.02 5,514,800
Jan 12, 2024 139.35 140.99 137.13 137.14 137.14 2,480,600
Jan 11, 2024 140.71 141.20 137.55 139.45 139.45 2,383,500
Jan 10, 2024 139.20 140.82 138.70 139.76 139.76 2,492,700
Jan 9, 2024 138.52 139.54 137.79 139.53 139.53 3,560,900
Jan 8, 2024 137.31 140.25 136.61 140.08 140.08 4,179,700
Jan 5, 2024 134.25 136.65 133.90 135.98 135.98 4,004,600
Jan 4, 2024 132.86 137.03 132.50 133.72 133.72 4,056,900
Jan 3, 2024 132.71 134.54 130.82 133.42 133.42 4,266,600
Jan 2, 2024 134.43 135.60 133.34 134.48 134.48 3,485,200
Dec 29, 2023 136.71 137.87 135.43 136.14 136.14 3,074,100
Dec 28, 2023 136.55 137.19 135.70 137.00 137.00 2,770,800
Dec 27, 2023 139.13 139.13 136.05 136.55 136.55 3,989,600
Dec 26, 2023 141.00 141.00 137.77 138.72 138.72 4,384,800
Dec 22, 2023 141.88 142.51 139.73 140.80 140.80 2,936,100
Dec 21, 2023 142.37 143.49 140.31 142.09 142.09 3,318,500
Dec 20, 2023 146.50 146.50 140.65 141.07 141.07 5,718,000
Dec 19, 2023 147.50 148.61 146.68 146.91 146.91 5,090,400
Dec 18, 2023 147.16 148.46 146.12 147.50 147.50 4,175,200
Dec 15, 2023 147.26 148.73 145.86 146.60 146.60 7,771,000
Dec 14, 2023 145.00 149.92 144.98 147.26 147.26 9,568,600
Dec 13, 2023 142.95 144.94 140.34 144.51 144.51 6,673,900
Dec 12, 2023 137.90 141.06 137.58 140.55 140.55 6,823,200
Dec 11, 2023 141.36 144.50 140.85 142.91 142.91 4,560,500
Dec 8, 2023 138.19 141.54 137.80 140.68 140.68 4,410,400
Dec 7, 2023 135.51 141.16 135.43 139.84 139.84 7,108,600
Dec 6, 2023 135.59 138.48 135.14 135.31 135.31 4,932,000
Dec 5, 2023 132.68 135.71 132.66 133.71 133.71 4,202,200
Dec 4, 2023 134.00 136.75 132.72 133.70 133.70 5,263,400
Dec 1, 2023 125.50 135.42 125.40 135.02 135.02 7,419,200
Nov 30, 2023 127.00 128.13 125.08 126.34 126.34 5,956,300
Nov 29, 2023 127.00 129.58 126.06 126.48 126.48 4,615,400
Nov 28, 2023 128.79 129.54 125.85 127.56 127.56 4,024,400
Nov 27, 2023 127.50 129.56 125.85 129.00 129.00 4,408,400
Nov 24, 2023 129.05 129.59 127.78 128.37 128.37 2,058,900
Nov 22, 2023 127.75 130.58 127.71 129.04 129.04 3,973,900
Nov 21, 2023 128.00 128.05 124.93 126.82 126.82 4,587,100

Related Tickers