Education
About Us
Working with TipRanks
Follow Us
Airbnb (ABNB)
NASDAQ:ABNB
Time Period
1Y
Events
Historical Prices
Rows:
Oct 10, 2025
120.30
120.58
116.32
118.19
118.19
-1.63%
5,107,060
1.07
Oct 09, 2025
120.46
121.42
119.56
120.15
120.15
+0.13%
3,415,243
0.71
Oct 08, 2025
120.24
120.77
118.91
119.99
119.99
+0.12%
4,407,384
0.92
Oct 07, 2025
120.49
121.10
119.14
119.85
119.85
-0.42%
4,415,874
0.92
Oct 06, 2025
120.73
123.15
120.05
120.35
120.35
+0.11%
5,474,253
1.15
Oct 03, 2025
121.65
122.25
119.84
120.22
120.22
-1.05%
5,911,349
1.25
Oct 02, 2025
122.47
122.50
120.02
121.49
121.49
-0.68%
4,562,181
0.97
Oct 01, 2025
120.85
122.61
120.79
122.32
122.32
+0.74%
3,443,702
0.74
Sep 30, 2025
122.90
123.08
120.52
121.42
121.42
-1.22%
3,730,456
0.80
Sep 29, 2025
124.44
124.58
122.83
122.92
122.92
-0.63%
3,874,669
0.83
Sep 26, 2025
122.20
123.91
121.65
123.70
123.70
+1.60%
2,899,605
0.62
Sep 25, 2025
122.91
122.91
121.12
121.75
121.75
-1.08%
3,631,968
0.77
Sep 24, 2025
123.50
125.59
122.08
123.08
123.08
-0.34%
4,060,490
0.86
Sep 23, 2025
125.44
126.86
123.05
123.50
123.50
-1.55%
5,634,711
1.20
Sep 22, 2025
125.65
126.64
123.35
125.44
125.44
-1.26%
5,591,124
1.19
Sep 19, 2025
126.33
127.85
125.19
127.04
127.04
+1.25%
9,144,270
1.96
Sep 18, 2025
123.74
125.72
123.60
125.47
125.47
+1.84%
4,235,741
0.91
Sep 17, 2025
121.98
124.45
121.52
123.20
123.20
+1.27%
4,973,260
1.07
Sep 16, 2025
120.71
121.99
119.77
121.66
121.66
+1.07%
5,072,217
1.09
Sep 15, 2025
122.91
122.98
119.76
120.37
120.37
-1.78%
7,060,401
1.53
Sep 12, 2025
123.07
123.45
121.84
122.55
122.55
-0.41%
5,263,923
1.15
Sep 11, 2025
123.70
124.50
122.65
123.05
123.05
-0.29%
5,241,465
1.15
Sep 10, 2025
123.81
124.44
122.63
123.41
123.41
-0.32%
4,772,621
1.05
Sep 09, 2025
124.12
124.78
123.60
123.81
123.81
-0.65%
3,607,594
0.79
Sep 08, 2025
124.24
126.08
123.06
124.62
124.62
+0.65%
4,765,180
1.03
Sep 05, 2025
125.37
127.39
122.82
123.81
123.81
-1.24%
4,327,197
0.93
Sep 04, 2025
124.65
125.65
123.18
125.37
125.37
+0.38%
6,194,499
1.34
Sep 03, 2025
127.42
127.75
124.46
124.90
124.90
-2.11%
6,190,271
1.34
Sep 02, 2025
128.42
129.23
126.46
127.59
127.59
-2.25%
4,195,459
0.91
Aug 29, 2025
129.92
131.11
129.21
130.53
130.53
+0.05%
4,159,392
0.88
Aug 28, 2025
130.19
130.59
128.82
130.46
130.46
+0.47%
3,657,057
0.77
Aug 27, 2025
127.00
130.15
126.92
129.85
129.85
+2.33%
3,830,632
0.81
Aug 26, 2025
127.72
128.80
126.40
126.89
126.89
-0.98%
4,355,456
0.91
Aug 25, 2025
129.44
130.03
128.09
128.15
128.15
-1.36%
2,960,456
0.61
Aug 22, 2025
127.17
130.43
126.32
129.92
129.92
+2.76%
4,563,120
0.94
Aug 21, 2025
124.96
126.49
124.47
126.43
126.43
+1.18%
3,115,793
0.64
Aug 20, 2025
125.04
126.60
123.82
124.96
124.96
-0.83%
4,097,880
0.83
Aug 19, 2025
125.35
128.08
125.27
126.00
126.00
+0.41%
3,739,757
0.75
Aug 18, 2025
124.63
125.89
124.46
125.49
125.49
+0.31%
3,985,329
0.80
Aug 15, 2025
125.00
126.35
124.33
125.10
125.10
+0.37%
4,309,834
0.87
Aug 14, 2025
123.50
125.58
122.44
124.64
124.64
+0.07%
4,706,944
0.95
Aug 13, 2025
122.30
124.77
121.70
124.55
124.55
+2.42%
6,651,486
1.34
Aug 12, 2025
118.96
122.19
118.15
121.61
121.61
+2.80%
6,291,042
1.26
Aug 11, 2025
120.01
121.30
118.14
118.30
118.30
-2.25%
6,577,841
1.32
Aug 08, 2025
120.57
122.00
119.30
121.02
121.02
+0.82%
5,791,263
1.17
Aug 07, 2025
120.38
123.39
117.28
120.03
120.03
-8.02%
17,502,061
3.71
Aug 06, 2025
130.68
131.29
128.30
130.50
130.50
+0.42%
11,212,810
2.42
Aug 05, 2025
131.12
132.16
129.28
129.96
129.96
-0.76%
7,679,968
1.67
Aug 04, 2025
129.10
131.13
128.83
130.96
130.96
+2.30%
5,277,192
1.12
Aug 01, 2025
130.04
130.36
126.92
128.02
128.02
-3.32%
5,100,383
1.07
Rows: