Education
About Us
Working with TipRanks
Follow Us
Airbnb (ABNB)
NASDAQ:ABNB
Time Period
1Y
Events
Events
Rows:
Mar 28, 2025
125.54
125.54
119.94
120.69
120.69
-3.95%
3,997,126
0.80
Mar 27, 2025
126.02
127.09
123.43
125.65
125.65
-2.32%
4,904,488
0.98
Mar 26, 2025
129.97
131.00
127.85
128.64
128.64
-0.95%
3,504,665
0.68
Mar 25, 2025
129.55
130.76
128.55
129.88
129.88
+0.05%
4,362,943
0.84
Mar 24, 2025
130.25
130.72
128.69
129.82
129.82
+0.79%
3,706,045
0.71
Mar 21, 2025
124.66
129.25
123.30
128.80
128.80
+2.10%
8,704,602
1.71
Mar 20, 2025
124.70
127.77
124.36
126.15
126.15
+0.12%
3,260,630
0.64
Mar 19, 2025
125.10
127.08
124.12
126.00
126.00
+1.16%
4,353,075
0.85
Mar 18, 2025
126.00
126.07
123.00
124.56
124.56
-1.87%
3,914,005
0.76
Mar 17, 2025
123.90
128.00
123.75
126.94
126.94
+3.32%
5,264,892
1.03
Mar 14, 2025
121.88
124.45
121.57
122.86
122.86
+2.92%
4,415,018
0.86
Mar 13, 2025
124.99
126.22
119.15
119.38
119.38
-5.67%
7,656,912
1.51
Mar 12, 2025
127.00
127.48
123.53
126.55
126.55
+0.88%
4,834,071
0.96
Mar 11, 2025
129.98
130.77
123.70
125.44
125.44
-5.08%
9,318,416
1.86
Mar 10, 2025
134.57
135.94
130.20
132.15
132.15
-1.67%
7,493,002
1.52
Mar 07, 2025
134.71
134.73
130.37
134.39
134.39
-0.28%
5,616,851
1.14
Mar 06, 2025
140.33
140.33
134.61
134.77
134.77
-5.48%
5,924,270
1.21
Mar 05, 2025
141.87
142.79
139.21
142.58
142.58
+0.82%
3,881,642
0.80
Mar 04, 2025
140.00
143.23
137.82
141.42
141.42
+0.31%
4,799,516
0.99
Mar 03, 2025
140.34
144.75
139.90
140.98
140.98
+1.52%
6,688,879
1.40
Feb 28, 2025
139.50
140.16
137.59
138.87
138.87
-0.42%
6,253,063
1.30
Feb 27, 2025
144.63
145.69
139.05
139.45
139.45
-3.18%
4,411,760
0.91
Feb 26, 2025
143.16
145.13
142.22
144.03
144.03
+1.75%
2,910,748
0.60
Feb 25, 2025
144.79
145.16
140.40
141.55
141.55
-2.26%
6,189,194
1.28
Feb 24, 2025
147.00
147.07
143.88
144.82
144.82
-0.86%
4,478,917
0.92
Feb 21, 2025
154.57
154.57
145.75
146.07
146.07
-5.95%
7,356,423
1.53
Feb 20, 2025
156.32
157.75
152.47
155.31
155.31
-1.69%
5,099,655
1.06
Feb 19, 2025
160.00
160.00
155.21
157.98
157.98
-1.63%
6,906,074
1.45
Feb 18, 2025
161.04
162.58
158.07
160.60
160.60
-0.51%
8,144,501
1.72
Feb 14, 2025
158.19
163.93
156.93
161.42
161.42
+14.45%
21,649,320
4.82
Feb 13, 2025
139.64
141.94
138.76
141.04
141.04
+0.37%
12,745,330
2.90
Feb 12, 2025
133.07
141.20
132.79
140.52
140.52
+4.46%
6,147,194
1.34
Feb 11, 2025
134.91
136.25
134.09
134.52
134.52
-0.53%
4,042,978
0.86
Feb 10, 2025
136.30
136.36
133.16
135.24
135.24
+0.19%
4,760,053
1.01
Feb 07, 2025
134.70
139.50
133.91
134.98
134.98
+1.82%
5,933,237
1.26
Feb 06, 2025
130.16
133.19
130.15
132.57
132.57
+2.29%
3,704,352
0.79
Feb 05, 2025
130.27
130.34
128.10
129.60
129.60
-0.87%
3,001,069
0.64
Feb 04, 2025
129.58
131.49
129.08
130.74
130.74
+0.74%
2,687,169
0.57
Feb 03, 2025
129.19
130.96
127.52
129.78
129.78
-1.06%
2,745,002
0.58
Jan 31, 2025
132.28
134.45
130.57
131.17
131.17
-0.47%
3,047,116
0.64
Jan 30, 2025
133.56
134.37
130.85
131.79
131.79
-0.60%
2,440,541
0.51
Jan 29, 2025
131.42
134.05
130.89
132.58
132.58
+1.17%
3,627,926
0.77
Jan 28, 2025
128.67
131.42
126.86
131.05
131.05
+1.62%
5,929,900
1.26
Jan 27, 2025
125.94
129.06
125.64
128.96
128.96
+1.47%
4,806,967
1.03
Jan 24, 2025
132.61
132.72
126.72
127.09
127.09
-4.62%
6,966,883
1.52
Jan 23, 2025
132.40
133.64
131.78
133.24
133.24
+0.56%
3,968,199
0.87
Jan 22, 2025
133.00
135.00
132.34
132.50
132.50
-0.43%
5,028,540
1.11
Jan 21, 2025
135.47
135.64
131.24
133.07
133.07
-1.52%
5,396,777
1.20
Jan 17, 2025
134.17
135.62
132.69
135.12
135.12
+2.24%
3,751,223
0.83
Jan 16, 2025
132.00
132.95
129.82
132.16
132.16
-0.27%
2,904,932
0.64
Rows: