Airbnb Inc. (ABNB)
NASDAQ: ABNB
· Real-Time Price · USD
121.81
-3.08 (-2.47%)
At close: May 06, 2025, 3:51 PM
121.67
-0.11%
After-hours: May 06, 2025, 04:00 PM EDT
Airbnb Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 5, 2025 | 123.36 | n/a | 127.59 | n/a | 122.30 | n/a | 124.89 | n/a | n/a | 6,756,737 |
| May 2, 2025 | 121.10 | n/a | 126.56 | n/a | 120.13 | n/a | 125.26 | n/a | 0.30% | 11,301,618 |
| May 1, 2025 | 121.92 | n/a | 125.08 | n/a | 121.90 | n/a | 124.01 | n/a | -1.00% | 9,431,800 |
| Apr 30, 2025 | 121.06 | 121.06 | 122.25 | 122.25 | 118.05 | 118.05 | 121.92 | 121.92 | -1.69% | 7,534,200 |
| Apr 29, 2025 | 123.28 | 123.28 | 125.99 | 125.99 | 123.16 | 123.16 | 125.49 | 125.49 | 2.93% | 6,525,400 |
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.