Airbnb Inc. (ABNB)
NASDAQ: ABNB
· Real-Time Price · USD
128.99
0.63 (0.49%)
At close: May 30, 2025, 3:59 PM
128.50
-0.38%
After-hours: May 30, 2025, 05:40 PM EDT
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 125.50 | 129.25 | 125.00 | 129.00 | 129.00 | n/a | 9,540,589 |
| May 29, 2025 | 130.00 | 130.00 | 126.96 | 128.36 | 128.36 | -0.50% | 4,681,100 |
| May 28, 2025 | 129.45 | 129.55 | 127.67 | 128.67 | 128.67 | 0.24% | 4,752,224 |
| May 27, 2025 | 128.68 | 130.40 | 128.35 | 129.40 | 129.40 | 0.57% | 7,243,800 |
| May 23, 2025 | 125.09 | 127.38 | 125.00 | 126.72 | 126.72 | -2.07% | 4,371,500 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.