Airbnb Inc (ABNB) Historical Stock Data
137.34 ↑4.08 (3.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABNB is up 0.28% a day on average. There have been 16 days where Airbnb Inc closed green and 14 days where ABNB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 133.30 | 137.34 | ↑$4.04 (3.03%) | 133.30 | 140.76 | 6.30M |
| 2024-11-21 | 134.18 | 133.26 | ↓$0.92 (-0.69%) | 132.58 | 134.95 | 4.06M |
| 2024-11-20 | 130.22 | 135.25 | ↑$5.03 (3.86%) | 130.22 | 135.38 | 5.54M |
| 2024-11-19 | 131.15 | 131.44 | ↑$0.29 (0.22%) | 129.87 | 131.96 | 5.16M |
| 2024-11-18 | 132.56 | 132.19 | ↓$0.37 (-0.28%) | 131.58 | 133.45 | 4.51M |
| 2024-11-15 | 134.20 | 132.50 | ↓$1.70 (-1.27%) | 131.31 | 134.53 | 4.80M |
| 2024-11-14 | 133.97 | 134.56 | ↑$0.59 (0.44%) | 133.15 | 136.66 | 4.78M |
| 2024-11-13 | 133.83 | 132.76 | ↓$1.07 (-0.80%) | 131.33 | 135.13 | 4.92M |
| 2024-11-12 | 135.65 | 133.20 | ↓$2.45 (-1.81%) | 133.13 | 136.12 | 6.90M |
| 2024-11-11 | 136.00 | 137.40 | ↑$1.40 (1.03%) | 135.12 | 139.16 | 6.53M |
| 2024-11-08 | 134.67 | 134.61 | ↓$0.06 (-0.04%) | 132.76 | 137.71 | 19.18M |
| 2024-11-07 | 141.76 | 147.37 | ↑$5.61 (3.96%) | 141.70 | 148.64 | 11.91M |
| 2024-11-06 | 141.98 | 140.91 | ↓$1.07 (-0.75%) | 139.41 | 142.95 | 5.11M |
| 2024-11-05 | 137.55 | 137.82 | ↑$0.27 (0.20%) | 137.07 | 140.87 | 4.99M |
| 2024-11-04 | 136.23 | 136.87 | ↑$0.64 (0.47%) | 135.45 | 137.55 | 2.46M |
| 2024-11-01 | 133.96 | 136.46 | ↑$2.50 (1.87%) | 133.81 | 136.88 | 3.71M |
| 2024-10-31 | 137.70 | 134.79 | ↓$2.91 (-2.11%) | 134.26 | 138.06 | 5.05M |
| 2024-10-30 | 136.47 | 136.50 | ↑$0.03 (0.02%) | 136.31 | 138.66 | 3.01M |
| 2024-10-29 | 135.33 | 137.78 | ↑$2.45 (1.81%) | 135.24 | 138.35 | 2.87M |
| 2024-10-28 | 136.30 | 135.78 | ↓$0.52 (-0.38%) | 135.40 | 137.30 | 3.26M |
| 2024-10-25 | 133.38 | 134.58 | ↑$1.20 (0.90%) | 133.17 | 135.28 | 2.55M |
| 2024-10-24 | 133.55 | 132.75 | ↓$0.80 (-0.60%) | 131.66 | 133.75 | 2.68M |
| 2024-10-23 | 135.00 | 131.92 | ↓$3.08 (-2.28%) | 131.27 | 136.20 | 3.44M |
| 2024-10-22 | 136.11 | 135.59 | ↓$0.52 (-0.38%) | 135.33 | 136.35 | 2.41M |
| 2024-10-21 | 135.66 | 137.19 | ↑$1.53 (1.13%) | 135.13 | 137.99 | 2.90M |
| 2024-10-18 | 136.81 | 136.45 | ↓$0.36 (-0.26%) | 135.16 | 136.89 | 2.39M |
| 2024-10-17 | 135.70 | 136.02 | ↑$0.32 (0.24%) | 135.11 | 136.65 | 3.81M |
| 2024-10-16 | 134.73 | 135.15 | ↑$0.42 (0.31%) | 134.32 | 137.40 | 3.69M |
| 2024-10-15 | 133.51 | 133.27 | ↓$0.24 (-0.18%) | 132.30 | 134.00 | 3.50M |
| 2024-10-14 | 133.97 | 134.79 | ↑$0.82 (0.61%) | 133.42 | 134.98 | 2.31M |
Create an account or log in to view more rows.
$ABNB Bears get cremated today
$ABNB cup and handle dont play
$ABNB come on I wana jump up and down
$ABNB Don't like that...
$ABNB bull trap confirmed
$ABNB who is adding more tomorrow?
$ABNB Buy Buy Buy
$ABNB Now I'm worried....
$ABNB yeeeeeee haw
$ABNB out of the way