Education
About Us
Working with TipRanks
Follow Us
Airbnb (ABNB)
NASDAQ:ABNB
Time Period
1Y
Events
Historical Prices
Rows:
Jun 18, 2025
132.71
133.82
131.69
132.17
132.17
-0.90%
3,702,457
0.64
Jun 17, 2025
136.09
136.16
132.89
133.37
133.37
-2.80%
4,773,781
0.83
Jun 16, 2025
138.56
139.29
136.83
137.21
137.21
+1.23%
3,406,824
0.59
Jun 13, 2025
136.08
136.63
134.68
135.54
135.54
-2.36%
5,091,140
0.88
Jun 12, 2025
137.13
139.41
136.70
138.81
138.81
+0.54%
3,460,997
0.59
Jun 11, 2025
140.24
140.37
137.12
138.06
138.06
-0.36%
4,020,440
0.69
Jun 10, 2025
139.22
140.61
138.14
138.56
138.56
-0.32%
4,138,000
0.70
Jun 09, 2025
141.47
141.53
138.34
139.01
139.01
-1.16%
3,989,978
0.67
Jun 06, 2025
139.18
143.88
138.95
140.64
140.64
+2.44%
9,053,459
1.53
Jun 05, 2025
133.50
137.80
133.50
137.29
137.29
+2.83%
5,859,127
0.99
Jun 04, 2025
132.28
134.86
131.64
133.51
133.51
+0.46%
4,501,382
0.76
Jun 03, 2025
129.50
133.49
128.95
132.90
132.90
+2.53%
5,809,271
0.99
Jun 02, 2025
128.85
129.77
127.99
129.62
129.62
+0.48%
5,223,064
0.88
May 30, 2025
125.50
129.25
125.00
129.00
129.00
+0.50%
9,562,946
1.63
May 29, 2025
130.00
130.00
126.96
128.36
128.36
-0.24%
4,681,055
0.80
May 28, 2025
129.45
129.55
127.67
128.67
128.67
-0.56%
4,752,224
0.81
May 27, 2025
128.68
130.40
128.35
129.40
129.40
+2.11%
7,243,763
1.25
May 23, 2025
125.09
127.38
125.00
126.72
126.72
-0.73%
4,371,484
0.75
May 22, 2025
126.79
128.33
125.94
127.65
127.65
+0.10%
6,451,798
1.11
May 21, 2025
130.68
130.79
126.97
127.52
127.52
-3.49%
6,687,377
1.15
May 20, 2025
133.76
134.60
131.39
132.13
132.13
-3.27%
6,607,933
1.14
May 19, 2025
135.31
137.37
135.03
136.60
136.60
-1.01%
4,904,672
0.84
May 16, 2025
137.55
138.45
136.21
138.00
138.00
+0.88%
3,690,187
0.60
May 15, 2025
137.08
137.78
135.27
136.79
136.79
-0.48%
3,463,732
0.55
May 14, 2025
138.35
139.84
137.10
137.45
137.45
-0.43%
6,148,712
0.98
May 13, 2025
134.62
138.53
133.75
138.05
138.05
+2.86%
6,890,732
1.10
May 12, 2025
133.16
134.85
132.14
134.21
134.21
+5.64%
7,198,291
1.16
May 09, 2025
124.96
127.33
123.40
127.04
127.04
+0.51%
6,145,152
0.99
May 08, 2025
124.63
127.63
123.62
126.39
126.39
+2.66%
3,819,882
0.62
May 07, 2025
121.34
123.65
120.41
123.12
123.12
+1.19%
3,424,249
0.55
May 06, 2025
123.15
124.50
121.57
121.67
121.67
-2.58%
5,229,296
0.85
May 05, 2025
123.36
127.59
122.30
124.89
124.89
-0.30%
6,761,722
1.11
May 02, 2025
121.10
126.56
120.13
125.26
125.26
+1.01%
11,301,620
1.89
May 01, 2025
121.92
125.08
121.90
124.01
124.01
+1.71%
9,431,762
1.61
Apr 30, 2025
121.06
122.25
118.05
121.92
121.92
-2.84%
7,534,188
1.30
Apr 29, 2025
123.28
125.99
123.16
125.49
125.49
+1.78%
6,525,371
1.13
Apr 28, 2025
122.51
125.23
122.11
123.30
123.30
+0.64%
5,608,777
0.97
Apr 25, 2025
121.43
123.09
120.83
122.51
122.51
+0.66%
2,905,028
0.50
Apr 24, 2025
118.86
121.89
118.00
121.71
121.71
+2.90%
3,690,309
0.63
Apr 23, 2025
119.70
122.32
116.72
118.28
118.28
+2.93%
5,183,356
0.89
Apr 22, 2025
112.59
115.80
112.05
114.91
114.91
+2.96%
4,827,240
0.83
Apr 21, 2025
111.32
113.40
109.79
111.61
111.61
-0.97%
5,695,003
0.98
Apr 17, 2025
113.75
114.00
111.86
112.70
112.70
+0.05%
4,454,738
0.77
Apr 16, 2025
113.58
115.62
111.03
112.64
112.64
-1.74%
5,026,557
0.87
Apr 15, 2025
114.23
115.71
113.52
114.64
114.64
+1.25%
5,182,448
0.90
Apr 14, 2025
117.30
118.29
112.55
113.22
113.22
-1.15%
4,338,183
0.76
Apr 11, 2025
113.87
115.43
111.59
114.54
114.54
+0.55%
4,817,600
0.84
Apr 10, 2025
117.61
118.50
110.06
113.91
113.91
-6.11%
6,929,590
1.22
Apr 09, 2025
105.73
123.30
105.39
121.32
121.32
+14.79%
12,840,720
2.32
Apr 08, 2025
110.74
112.97
104.15
105.69
105.69
-0.57%
7,661,500
1.40
Rows: