Airbnb Inc. (ABNB)
113.21
-1.33 (-1.16%)
At close: Apr 14, 2025, 3:59 PM
113.69
0.42%
Pre-market: Apr 15, 2025, 05:10 AM EDT
Airbnb Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 117.30 | 117.30 | 118.29 | 118.29 | 112.55 | 112.55 | 113.22 | 113.22 | -1.15% | 4,279,539 |
| Apr 11, 2025 | 113.87 | 113.87 | 115.43 | 115.43 | 111.59 | 111.59 | 114.54 | 114.54 | 0.55% | 4,817,600 |
| Apr 10, 2025 | 117.61 | 117.61 | 118.50 | 118.50 | 110.06 | 110.06 | 113.91 | 113.91 | -6.11% | 6,929,600 |
| Apr 9, 2025 | 105.73 | 105.73 | 123.30 | 123.30 | 105.39 | 105.39 | 121.32 | 121.32 | 14.79% | 12,840,724 |
| Apr 8, 2025 | 110.74 | 110.74 | 112.97 | 112.97 | 104.15 | 104.15 | 105.69 | 105.69 | -0.57% | 7,661,500 |
| Apr 7, 2025 | 103.01 | 103.01 | 110.91 | 110.91 | 99.88 | 99.88 | 106.30 | 106.30 | -0.34% | 9,975,609 |
| Apr 4, 2025 | 109.26 | 109.26 | 110.42 | 110.42 | 104.73 | 104.73 | 106.66 | 106.66 | -6.41% | 10,259,900 |
| Apr 3, 2025 | 116.62 | 116.62 | 117.18 | 117.18 | 111.80 | 111.80 | 113.97 | 113.97 | -7.19% | 7,950,600 |
| Apr 2, 2025 | 119.48 | 119.48 | 124.59 | 124.59 | 119.08 | 119.08 | 122.80 | 122.80 | 1.34% | 5,184,821 |
| Apr 1, 2025 | 119.67 | 119.67 | 121.35 | 121.35 | 117.80 | 117.80 | 121.18 | 121.18 | 1.44% | 3,916,445 |
| Mar 31, 2025 | 118.81 | 118.81 | 119.95 | 119.95 | 115.68 | 115.68 | 119.46 | 119.46 | -1.02% | 7,090,262 |
| Mar 28, 2025 | 125.54 | 125.54 | 125.54 | 125.54 | 119.94 | 119.94 | 120.69 | 120.69 | -3.95% | 3,997,126 |
| Mar 27, 2025 | 126.02 | 126.02 | 127.09 | 127.09 | 123.43 | 123.43 | 125.65 | 125.65 | -2.32% | 4,904,500 |
| Mar 26, 2025 | 129.97 | 129.97 | 131.00 | 131.00 | 127.85 | 127.85 | 128.64 | 128.64 | -0.95% | 3,504,700 |
| Mar 25, 2025 | 129.55 | 129.55 | 130.76 | 130.76 | 128.55 | 128.55 | 129.88 | 129.88 | 0.05% | 4,362,943 |
| Mar 24, 2025 | 130.25 | 130.25 | 130.72 | 130.72 | 128.69 | 128.69 | 129.82 | 129.82 | 0.79% | 3,706,638 |
| Mar 21, 2025 | 124.66 | 124.66 | 129.25 | 129.25 | 123.30 | 123.30 | 128.80 | 128.80 | 2.10% | 8,704,602 |
| Mar 20, 2025 | 124.70 | 124.70 | 127.77 | 127.77 | 124.36 | 124.36 | 126.15 | 126.15 | 0.12% | 3,260,630 |
| Mar 19, 2025 | 125.10 | 125.10 | 127.08 | 127.08 | 124.12 | 124.12 | 126.00 | 126.00 | 1.16% | 4,353,100 |
| Mar 18, 2025 | 126.00 | 126.00 | 126.07 | 126.07 | 123.00 | 123.00 | 124.56 | 124.56 | -1.87% | 3,918,026 |
| Mar 17, 2025 | 123.90 | 123.90 | 128.00 | 128.00 | 123.75 | 123.75 | 126.94 | 126.94 | 3.32% | 5,266,200 |
| Mar 14, 2025 | 121.88 | 121.88 | 124.45 | 124.45 | 121.57 | 121.57 | 122.86 | 122.86 | 2.92% | 4,418,200 |
| Mar 13, 2025 | 124.99 | 124.99 | 126.22 | 126.22 | 119.15 | 119.15 | 119.38 | 119.38 | -5.67% | 7,669,700 |
| Mar 12, 2025 | 127.00 | 127.00 | 127.48 | 127.48 | 123.53 | 123.53 | 126.55 | 126.55 | 0.88% | 4,834,100 |
| Mar 11, 2025 | 129.98 | 129.98 | 130.77 | 130.77 | 123.70 | 123.70 | 125.44 | 125.44 | -5.08% | 9,318,416 |
| Mar 10, 2025 | 134.57 | 134.57 | 135.94 | 135.94 | 130.20 | 130.20 | 132.15 | 132.15 | -1.67% | 7,493,002 |
| Mar 7, 2025 | 134.71 | 134.71 | 134.73 | 134.73 | 130.37 | 130.37 | 134.39 | 134.39 | -0.28% | 5,616,851 |
| Mar 6, 2025 | 140.32 | 140.32 | 140.32 | 140.32 | 134.61 | 134.61 | 134.77 | 134.77 | -5.48% | 5,924,300 |
| Mar 5, 2025 | 141.87 | 141.87 | 142.79 | 142.79 | 139.21 | 139.21 | 142.58 | 142.58 | 0.82% | 3,881,642 |
| Mar 4, 2025 | 140.00 | 140.00 | 143.23 | 143.23 | 137.82 | 137.82 | 141.42 | 141.42 | 0.31% | 4,799,516 |
| Mar 3, 2025 | 140.34 | 140.34 | 144.75 | 144.75 | 139.90 | 139.90 | 140.98 | 140.98 | 1.52% | 6,688,900 |
| Feb 28, 2025 | 139.50 | 139.50 | 140.16 | 140.16 | 137.59 | 137.59 | 138.87 | 138.87 | -0.42% | 6,253,100 |
| Feb 27, 2025 | 144.63 | 144.63 | 145.69 | 145.69 | 139.05 | 139.05 | 139.45 | 139.45 | -3.18% | 4,411,800 |
| Feb 26, 2025 | 143.16 | 143.16 | 145.13 | 145.13 | 142.22 | 142.22 | 144.03 | 144.03 | 1.75% | 2,910,748 |
| Feb 25, 2025 | 144.79 | 144.79 | 145.16 | 145.16 | 140.40 | 140.40 | 141.55 | 141.55 | -2.26% | 6,189,200 |
| Feb 24, 2025 | 147.00 | 147.00 | 147.07 | 147.07 | 143.88 | 143.88 | 144.82 | 144.82 | -0.86% | 4,478,917 |
| Feb 21, 2025 | 154.57 | 154.57 | 154.57 | 154.57 | 145.75 | 145.75 | 146.07 | 146.07 | -5.95% | 7,356,423 |
| Feb 20, 2025 | 156.32 | 156.32 | 157.75 | 157.75 | 152.47 | 152.47 | 155.31 | 155.31 | -1.69% | 5,099,700 |
| Feb 19, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 155.21 | 155.21 | 157.98 | 157.98 | -1.63% | 6,906,100 |
| Feb 18, 2025 | 161.04 | 161.04 | 162.58 | 162.58 | 158.07 | 158.07 | 160.60 | 160.60 | -0.51% | 8,144,501 |
| Feb 14, 2025 | 158.19 | 158.19 | 163.93 | 163.93 | 156.93 | 156.93 | 161.42 | 161.42 | 14.45% | 21,649,318 |
| Feb 13, 2025 | 139.64 | 139.64 | 141.94 | 141.94 | 138.76 | 138.76 | 141.04 | 141.04 | 0.37% | 12,745,328 |
| Feb 12, 2025 | 133.07 | 133.07 | 141.20 | 141.20 | 132.79 | 132.79 | 140.52 | 140.52 | 4.46% | 6,147,200 |
| Feb 11, 2025 | 134.91 | 134.91 | 136.25 | 136.25 | 134.09 | 134.09 | 134.52 | 134.52 | -0.53% | 4,043,000 |
| Feb 10, 2025 | 136.30 | 136.30 | 136.36 | 136.36 | 133.16 | 133.16 | 135.24 | 135.24 | 0.19% | 4,760,100 |
| Feb 7, 2025 | 134.70 | 134.70 | 139.50 | 139.50 | 133.91 | 133.91 | 134.98 | 134.98 | 1.82% | 5,933,237 |
| Feb 6, 2025 | 130.16 | 130.16 | 133.19 | 133.19 | 130.15 | 130.15 | 132.57 | 132.57 | 2.29% | 3,704,400 |
| Feb 5, 2025 | 130.27 | 130.27 | 130.34 | 130.34 | 128.10 | 128.10 | 129.60 | 129.60 | -0.87% | 3,001,069 |
| Feb 4, 2025 | 129.58 | 129.58 | 131.49 | 131.49 | 129.08 | 129.08 | 130.74 | 130.74 | 0.74% | 2,687,200 |
| Feb 3, 2025 | 129.19 | 129.19 | 130.96 | 130.96 | 127.52 | 127.52 | 129.78 | 129.78 | -1.06% | 2,745,002 |