Airbnb, Inc. (ABNB)

USD 125.26

(1.01%)

Historical Prices

Date Open High Low Close Volume
22 May, 2025 126.79 127.08 126.0 126.98 573.83 Thousand
21 May, 2025 130.68 130.79 129.54 129.81 568.94 Thousand
20 May, 2025 133.75 134.6 132.19 132.58 856.08 Thousand
19 May, 2025 135.31 136.5 135.1 136.35 228.21 Thousand
16 May, 2025 137.55 138.45 136.21 138.0 3.66 Million
15 May, 2025 137.08 137.78 135.27 136.79 3.46 Million
14 May, 2025 138.35 139.84 137.1 137.45 6.14 Million
13 May, 2025 134.62 138.53 133.75 138.05 6.89 Million
12 May, 2025 133.16 134.85 132.14 134.21 7.19 Million
09 May, 2025 124.96 127.33 123.4 127.04 6.14 Million