Airbnb Inc (ABNB) Historical Stock Data
129.40 ↑2.68 (2.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABNB is up 0.50% a day on average. There have been 21 days where Airbnb Inc closed green and 9 days where ABNB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 128.68 | 129.40 | ↑$0.72 (0.56%) | 128.35 | 130.40 | 7.24M |
| 2025-05-23 | 125.09 | 126.72 | ↑$1.63 (1.30%) | 125.00 | 127.38 | 4.37M |
| 2025-05-22 | 126.79 | 127.65 | ↑$0.86 (0.68%) | 125.94 | 128.33 | 6.45M |
| 2025-05-21 | 130.68 | 127.52 | ↓$3.16 (-2.42%) | 126.97 | 130.79 | 6.69M |
| 2025-05-20 | 133.76 | 132.13 | ↓$1.63 (-1.21%) | 131.39 | 134.60 | 6.61M |
| 2025-05-19 | 135.31 | 136.60 | ↑$1.29 (0.95%) | 135.03 | 137.37 | 4.90M |
| 2025-05-16 | 137.55 | 138.00 | ↑$0.45 (0.33%) | 136.21 | 138.45 | 3.69M |
| 2025-05-15 | 137.08 | 136.79 | ↓$0.29 (-0.21%) | 135.27 | 137.78 | 3.46M |
| 2025-05-14 | 138.35 | 137.45 | ↓$0.90 (-0.65%) | 137.10 | 139.84 | 6.15M |
| 2025-05-13 | 134.62 | 138.05 | ↑$3.43 (2.55%) | 133.75 | 138.53 | 6.89M |
| 2025-05-12 | 133.16 | 134.21 | ↑$1.05 (0.79%) | 132.14 | 134.85 | 7.20M |
| 2025-05-09 | 124.96 | 127.04 | ↑$2.08 (1.66%) | 123.40 | 127.33 | 6.14M |
| 2025-05-08 | 124.63 | 126.39 | ↑$1.77 (1.42%) | 123.62 | 127.63 | 3.82M |
| 2025-05-07 | 121.34 | 123.12 | ↑$1.79 (1.47%) | 120.41 | 123.65 | 3.42M |
| 2025-05-06 | 123.15 | 121.67 | ↓$1.47 (-1.20%) | 121.57 | 124.50 | 5.02M |
| 2025-05-05 | 123.36 | 124.89 | ↑$1.54 (1.24%) | 122.30 | 127.59 | 6.76M |
| 2025-05-02 | 121.10 | 125.26 | ↑$4.16 (3.44%) | 120.13 | 126.56 | 11.30M |
| 2025-05-01 | 121.92 | 124.01 | ↑$2.09 (1.71%) | 121.90 | 125.08 | 9.42M |
| 2025-04-30 | 121.06 | 121.92 | ↑$0.86 (0.71%) | 118.05 | 122.25 | 7.53M |
| 2025-04-29 | 123.28 | 125.49 | ↑$2.21 (1.79%) | 123.16 | 125.99 | 6.52M |
| 2025-04-28 | 122.51 | 123.30 | ↑$0.79 (0.64%) | 122.11 | 125.23 | 5.61M |
| 2025-04-25 | 121.43 | 122.51 | ↑$1.08 (0.89%) | 120.83 | 123.09 | 2.90M |
| 2025-04-24 | 118.86 | 121.71 | ↑$2.85 (2.40%) | 118.00 | 121.89 | 3.69M |
| 2025-04-23 | 119.70 | 118.28 | ↓$1.42 (-1.19%) | 116.72 | 122.32 | 5.18M |
| 2025-04-22 | 112.59 | 114.91 | ↑$2.32 (2.06%) | 112.05 | 115.80 | 4.83M |
| 2025-04-21 | 111.32 | 111.61 | ↑$0.29 (0.26%) | 109.79 | 113.40 | 5.69M |
| 2025-04-17 | 113.75 | 112.70 | ↓$1.05 (-0.92%) | 111.86 | 114.00 | 4.45M |
| 2025-04-16 | 113.58 | 112.64 | ↓$0.94 (-0.83%) | 111.03 | 115.62 | 5.03M |
| 2025-04-15 | 114.23 | 114.64 | ↑$0.42 (0.36%) | 113.52 | 115.71 | 5.18M |
| 2025-04-14 | 117.30 | 113.22 | ↓$4.08 (-3.48%) | 112.55 | 118.29 | 4.34M |
Create an account or log in to view more rows.
$ABNB She's gettin' ready to...
$ABNB Starting a small position
$ABNB looks good
$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