Australia markets closed

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
135.49+2.99 (+2.26%)
At close: 04:00PM EDT
135.26 -0.23 (-0.17%)
Pre-market: 04:38AM EDT
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Oct 2024133.40135.76132.84135.49135.493,729,700
08 Oct 2024130.15134.43130.15132.50132.503,304,400
07 Oct 2024129.09131.31128.77130.23130.232,847,800
04 Oct 2024128.42129.93127.27129.85129.852,986,600
03 Oct 2024124.60125.56123.58125.29125.292,247,000
02 Oct 2024125.33126.44124.55126.18126.182,707,700
01 Oct 2024127.35128.20123.71125.47125.473,895,500
30 Sept 2024127.32128.23125.92126.81126.813,808,800
27 Sept 2024130.16130.31128.17128.25128.252,525,700
26 Sept 2024132.71133.34129.15129.25129.253,825,900
25 Sept 2024131.31131.90130.30130.71130.712,310,700
24 Sept 2024130.58131.67129.59131.48131.484,189,100
23 Sept 2024131.50131.64128.90129.03129.033,682,600
20 Sept 2024129.83131.95129.03131.18131.1812,476,300
19 Sept 2024127.93131.35127.44128.75128.757,691,600
18 Sept 2024122.32125.66122.00122.42122.423,861,300
17 Sept 2024119.87124.74119.49122.12122.126,323,600
16 Sept 2024117.99118.30116.16117.55117.553,229,900
13 Sept 2024117.75119.21117.15117.75117.753,514,200
12 Sept 2024116.33117.38115.05117.36117.363,076,200
11 Sept 2024115.09116.17112.55115.96115.963,645,000
10 Sept 2024117.01117.41112.86115.12115.124,080,400
09 Sept 2024115.11117.92114.99116.36116.364,178,600
06 Sept 2024116.37117.26113.24114.28114.284,072,400
05 Sept 2024114.64116.45114.60116.16116.163,593,400
04 Sept 2024114.27115.99114.19115.21115.213,281,600
03 Sept 2024116.39117.83114.13114.98114.984,678,800
30 Aug 2024116.94118.05116.29117.31117.313,279,300
29 Aug 2024118.17119.38116.42116.60116.603,331,000
28 Aug 2024116.00117.73115.76117.53117.533,463,700
27 Aug 2024115.30117.42115.17116.74116.743,457,400
26 Aug 2024116.85117.39115.35115.71115.714,948,200
23 Aug 2024116.64118.70116.37116.85116.854,998,400
22 Aug 2024117.68118.39115.30115.45115.454,875,500
21 Aug 2024118.04118.27116.70117.68117.685,028,500
20 Aug 2024118.94119.28117.18117.38117.383,940,000
19 Aug 2024116.93119.30116.44119.14119.144,184,700
16 Aug 2024117.90118.80116.22116.31116.314,592,000
15 Aug 2024118.19119.13116.37118.88118.885,266,300
14 Aug 2024117.72118.74116.18116.24116.243,504,800
13 Aug 2024114.39117.77114.05116.90116.904,662,000
12 Aug 2024115.48115.50113.27113.62113.623,981,000
09 Aug 2024114.46116.26112.60115.08115.084,764,400
08 Aug 2024113.98116.43112.42114.64114.648,006,200
07 Aug 2024112.44115.55110.38113.01113.0129,027,900
06 Aug 2024126.90131.45126.30130.47130.4711,148,400
05 Aug 2024123.77125.95122.06125.31125.317,521,900
02 Aug 2024129.31129.60126.50128.23128.237,745,500
01 Aug 2024139.70139.78132.90135.09135.095,166,900
31 July 2024140.79141.22139.10139.56139.563,331,400
30 July 2024140.65140.99137.90138.99138.992,996,200
29 July 2024141.24142.43140.00140.29140.292,723,200
26 July 2024141.90141.91139.03140.10140.105,101,400
25 July 2024141.25141.95137.58140.03140.035,626,500
24 July 2024146.73147.11142.98144.23144.235,461,900
23 July 2024150.56151.25147.83148.75148.752,676,900
22 July 2024148.14150.37146.55150.18150.183,672,100
19 July 2024147.03149.16147.03147.99147.993,131,600
18 July 2024148.17150.15146.75146.88146.883,593,700
17 July 2024149.24150.10147.26148.00148.003,242,300
16 July 2024148.47151.64147.88151.26151.264,079,300
15 July 2024145.88148.47144.75147.22147.223,546,100
12 July 2024146.83148.00146.19146.78146.782,923,500
11 July 2024150.55152.00144.13146.00146.006,289,500
10 July 2024153.11153.20150.09151.84151.843,263,500
09 July 2024152.92155.66151.96152.45152.454,328,800
08 July 2024152.65154.20150.76151.96151.963,228,300
05 July 2024152.40152.88151.44152.50152.503,836,100
03 July 2024153.91154.43152.30152.73152.731,725,600
02 July 2024151.29155.21151.29154.34154.343,526,100
01 July 2024152.20152.20149.14151.63151.632,905,000
28 June 2024151.54152.93150.68151.63151.633,842,500
27 June 2024150.46151.88149.39151.61151.613,588,600
26 June 2024149.73150.38149.37150.00150.003,797,900
25 June 2024148.97151.27148.85150.91150.915,008,300
24 June 2024149.15150.04146.71148.39148.394,530,900
21 June 2024148.76150.00147.25149.57149.577,648,400
20 June 2024147.77149.75147.60147.88147.882,874,200
18 June 2024149.90150.55146.90147.29147.293,316,700
17 June 2024147.00150.12146.77149.50149.505,158,800
14 June 2024145.50146.05144.28145.97145.972,754,600
13 June 2024148.99149.00143.73146.10146.104,450,400
12 June 2024149.99150.29148.62149.32149.323,579,800
11 June 2024147.97148.79146.48147.75147.753,285,800
10 June 2024146.01148.32146.00148.07148.073,080,300
07 June 2024146.20147.03145.38146.66146.662,595,600
06 June 2024145.51148.79145.15147.00147.003,463,100
05 June 2024147.98148.70145.14145.78145.783,121,500
04 June 2024145.82147.92145.44147.08147.083,048,500
03 June 2024145.74146.96144.36146.25146.253,843,400
31 May 2024145.78146.43142.57144.93144.933,778,600
30 May 2024145.40147.59144.41145.52145.523,576,700
29 May 2024144.88147.13144.73146.61146.612,570,900
28 May 2024146.00147.87145.11147.01147.015,741,600
24 May 2024142.50145.97142.30144.47144.474,497,100
23 May 2024142.58143.44140.82141.04141.043,900,900
22 May 2024143.94144.21142.36142.71142.713,190,800
21 May 2024145.71145.71144.09144.10144.104,485,000
20 May 2024146.18146.48145.21146.37146.373,747,400
17 May 2024146.81147.49145.30145.66145.663,279,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...