Airbnb Inc. (ABNB)
NASDAQ: ABNB
· Real-Time Price · USD
123.81
-1.56 (-1.24%)
At close: Sep 05, 2025, 3:59 PM
123.78
-0.02%
After-hours: Sep 05, 2025, 07:54 PM EDT
ABNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 124.65 | 125.65 | 123.18 | 125.37 | 125.37 | 0.38% | 6,118,851 |
| Sep 3, 2025 | 127.42 | 127.75 | 124.46 | 124.90 | 124.90 | -2.11% | 6,267,200 |
| Sep 2, 2025 | 128.42 | 129.23 | 126.46 | 127.59 | 127.59 | -2.25% | 4,195,500 |
| Aug 29, 2025 | 129.92 | 131.11 | 129.21 | 130.53 | 130.53 | 0.05% | 4,159,400 |
| Aug 28, 2025 | 130.19 | 130.59 | 128.82 | 130.46 | 130.46 | 0.47% | 3,657,100 |
| Aug 27, 2025 | 127.00 | 130.15 | 126.92 | 129.85 | 129.85 | 2.33% | 3,830,632 |
| Aug 26, 2025 | 127.72 | 128.80 | 126.40 | 126.89 | 126.89 | -0.98% | 4,355,500 |
| Aug 25, 2025 | 129.44 | 130.03 | 128.09 | 128.15 | 128.15 | -1.36% | 2,960,500 |
| Aug 22, 2025 | 127.17 | 130.43 | 126.32 | 129.92 | 129.92 | 2.76% | 4,563,120 |
| Aug 21, 2025 | 124.96 | 126.49 | 124.47 | 126.43 | 126.43 | 1.18% | 3,115,800 |
| Aug 20, 2025 | 125.04 | 126.60 | 123.82 | 124.96 | 124.96 | -0.83% | 4,097,900 |
| Aug 19, 2025 | 125.35 | 128.08 | 125.27 | 126.00 | 126.00 | 0.41% | 3,739,800 |
| Aug 18, 2025 | 124.63 | 125.89 | 124.46 | 125.49 | 125.49 | 0.31% | 3,985,329 |
| Aug 15, 2025 | 125.00 | 126.35 | 124.33 | 125.10 | 125.10 | 0.37% | 4,309,834 |
| Aug 14, 2025 | 123.50 | 125.58 | 122.44 | 124.64 | 124.64 | 0.07% | 4,706,944 |
| Aug 13, 2025 | 122.30 | 124.77 | 121.70 | 124.55 | 124.55 | 2.42% | 6,651,500 |
| Aug 12, 2025 | 118.96 | 122.19 | 118.15 | 121.61 | 121.61 | 2.80% | 6,291,042 |
| Aug 11, 2025 | 120.01 | 121.30 | 118.14 | 118.30 | 118.30 | -2.25% | 6,577,841 |
| Aug 8, 2025 | 120.57 | 122.00 | 119.30 | 121.02 | 121.02 | 0.82% | 5,791,300 |
| Aug 7, 2025 | 120.38 | 123.39 | 117.28 | 120.03 | 120.03 | -8.02% | 17,502,100 |