ABNB
Airbnb, Inc. (ABNB)
160.6300
$
+0.2400 (%+0.15)
ABNB: Airbnb, Inc. Historical Data
Historical price data, yearly archive and performance analysis for Airbnb, Inc..
Historical Chart
Loading chart...
Average
OPEN 128.5297
CLOSE 128.5646
Low
LOW 99.88
High
HIGH 163.93
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 131.87 | 134.23 | 130.41 | 131.48 |
| 01/03/2025 | 131.98 | 136.36 | 131.94 | 135.71 |
| 01/06/2025 | 137 | 138.1 | 134.58 | 135.2 |
| 01/07/2025 | 135.35 | 136.76 | 130.81 | 131.29 |
| 01/08/2025 | 131.2 | 131.63 | 130.1 | 130.8 |
| 01/10/2025 | 131.3 | 133.05 | 128.8 | 129.63 |
| 01/13/2025 | 128.59 | 130.13 | 128.08 | 128.85 |
| 01/14/2025 | 129.82 | 131.1 | 127.17 | 127.6 |
| 01/15/2025 | 130.19 | 133.15 | 130.16 | 132.52 |
| 01/16/2025 | 132 | 132.95 | 129.82 | 132.16 |
| 01/17/2025 | 134.17 | 135.62 | 132.69 | 135.12 |
| 01/21/2025 | 135.47 | 135.64 | 131.24 | 133.07 |
| 01/22/2025 | 133 | 135 | 132.34 | 132.5 |
| 01/23/2025 | 132.4 | 133.64 | 131.78 | 133.24 |
| 01/24/2025 | 132.61 | 132.72 | 126.72 | 127.09 |
| 01/27/2025 | 125.94 | 129.06 | 125.64 | 128.96 |
| 01/28/2025 | 128.67 | 131.42 | 126.86 | 131.05 |
| 01/29/2025 | 131.42 | 134.05 | 130.89 | 132.58 |
| 01/30/2025 | 133.56 | 134.37 | 130.85 | 131.79 |
| 01/31/2025 | 132.28 | 134.45 | 130.57 | 131.17 |
| 02/03/2025 | 129.19 | 130.96 | 127.52 | 129.78 |
| 02/04/2025 | 129.58 | 131.49 | 129.08 | 130.74 |
| 02/05/2025 | 130.27 | 130.34 | 128.1 | 129.6 |
| 02/06/2025 | 130.16 | 133.19 | 130.15 | 132.57 |
| 02/07/2025 | 134.7 | 139.5 | 133.91 | 134.98 |
| 02/10/2025 | 136.3 | 136.36 | 133.16 | 135.24 |
| 02/11/2025 | 134.91 | 136.25 | 134.09 | 134.52 |
| 02/12/2025 | 133.07 | 141.2 | 132.79 | 140.52 |
| 02/13/2025 | 139.64 | 141.94 | 138.76 | 141.04 |
| 02/14/2025 | 158.19 | 163.93 | 156.93 | 161.42 |
| 02/18/2025 | 161.04 | 162.58 | 158.07 | 160.6 |
| 02/19/2025 | 160 | 160 | 155.21 | 157.98 |
| 02/20/2025 | 156.32 | 157.75 | 152.47 | 155.31 |
| 02/21/2025 | 154.57 | 154.57 | 145.75 | 146.07 |
| 02/24/2025 | 147 | 147.07 | 143.88 | 144.82 |
| 02/25/2025 | 144.79 | 145.16 | 140.4 | 141.55 |
| 02/26/2025 | 143.16 | 145.13 | 142.22 | 144.03 |
| 02/27/2025 | 144.63 | 145.69 | 139.05 | 139.45 |
| 02/28/2025 | 139.5 | 140.16 | 137.59 | 138.87 |
| 03/03/2025 | 140.34 | 144.75 | 139.9 | 140.98 |
| 03/04/2025 | 140 | 143.23 | 137.82 | 141.42 |
| 03/05/2025 | 141.87 | 142.79 | 139.21 | 142.58 |
| 03/06/2025 | 140.32 | 140.32 | 134.61 | 134.77 |
| 03/07/2025 | 134.71 | 134.73 | 130.37 | 134.39 |
| 03/10/2025 | 134.57 | 135.94 | 130.2 | 132.15 |
| 03/11/2025 | 129.98 | 130.77 | 123.7 | 125.44 |
| 03/12/2025 | 127 | 127.48 | 123.53 | 126.55 |
| 03/13/2025 | 124.99 | 126.22 | 119.15 | 119.38 |
| 03/14/2025 | 121.88 | 124.45 | 121.57 | 122.86 |
| 03/17/2025 | 123.9 | 128 | 123.75 | 126.94 |
| 03/18/2025 | 126 | 126.07 | 123 | 124.56 |
| 03/19/2025 | 125.1 | 127.08 | 124.12 | 126 |
| 03/20/2025 | 124.7 | 127.77 | 124.36 | 126.15 |
| 03/21/2025 | 124.66 | 129.25 | 123.3 | 128.8 |
| 03/24/2025 | 130.25 | 130.72 | 128.69 | 129.82 |
| 03/25/2025 | 129.55 | 130.76 | 128.55 | 129.88 |
| 03/26/2025 | 129.97 | 131 | 127.85 | 128.64 |
| 03/27/2025 | 126.02 | 127.09 | 123.43 | 125.65 |
| 03/28/2025 | 125.54 | 125.54 | 119.94 | 120.69 |
| 03/31/2025 | 118.81 | 119.95 | 115.68 | 119.46 |
| 04/01/2025 | 119.67 | 121.35 | 117.8 | 121.18 |
| 04/02/2025 | 119.48 | 124.59 | 119.08 | 122.8 |
| 04/03/2025 | 116.62 | 117.18 | 111.8 | 113.97 |
| 04/04/2025 | 109.26 | 110.42 | 104.73 | 106.66 |
| 04/07/2025 | 103.01 | 110.91 | 99.88 | 106.3 |
| 04/08/2025 | 110.74 | 112.97 | 104.15 | 105.69 |
| 04/09/2025 | 105.73 | 123.3 | 105.39 | 121.32 |
| 04/10/2025 | 117.61 | 118.5 | 110.06 | 113.91 |
| 04/11/2025 | 113.87 | 115.43 | 111.59 | 114.54 |
| 04/14/2025 | 117.3 | 118.29 | 112.55 | 113.22 |
| 04/15/2025 | 114.23 | 115.71 | 113.52 | 114.64 |
| 04/16/2025 | 113.58 | 115.62 | 111.03 | 112.64 |
| 04/17/2025 | 113.75 | 114 | 111.86 | 112.7 |
| 04/21/2025 | 111.32 | 113.4 | 109.79 | 111.61 |
| 04/22/2025 | 112.59 | 115.8 | 112.05 | 114.91 |
| 04/23/2025 | 119.7 | 122.32 | 116.72 | 118.28 |
| 04/24/2025 | 118.86 | 121.89 | 118 | 121.71 |
| 04/25/2025 | 121.43 | 123.09 | 120.83 | 122.51 |
| 04/28/2025 | 122.51 | 125.23 | 122.11 | 123.3 |
| 04/29/2025 | 123.28 | 125.99 | 123.16 | 125.49 |
| 04/30/2025 | 121.06 | 122.25 | 118.05 | 121.92 |
| 05/01/2025 | 121.92 | 125.08 | 121.9 | 124.01 |
| 05/02/2025 | 121.1 | 126.56 | 120.13 | 125.26 |
| 05/05/2025 | 123.36 | 127.59 | 122.3 | 124.89 |
| 05/06/2025 | 123.15 | 124.5 | 121.57 | 121.67 |
| 05/07/2025 | 121.34 | 123.65 | 120.41 | 123.12 |
| 05/08/2025 | 124.63 | 127.63 | 123.62 | 126.39 |
| 05/09/2025 | 124.96 | 127.33 | 123.4 | 127.04 |
| 05/12/2025 | 133.16 | 134.85 | 132.14 | 134.21 |
| 05/13/2025 | 134.62 | 138.53 | 133.75 | 138.05 |
| 05/14/2025 | 138.35 | 139.84 | 137.1 | 137.45 |
| 05/15/2025 | 137.08 | 137.78 | 135.27 | 136.79 |
| 05/16/2025 | 137.55 | 138.45 | 136.21 | 138 |
| 05/19/2025 | 135.31 | 137.37 | 135.03 | 136.6 |
| 05/20/2025 | 133.76 | 134.6 | 131.39 | 132.13 |
| 05/21/2025 | 130.68 | 130.79 | 126.97 | 127.52 |
| 05/22/2025 | 126.79 | 128.33 | 125.94 | 127.65 |
| 05/23/2025 | 125.09 | 127.38 | 125 | 126.72 |
| 05/27/2025 | 128.68 | 130.4 | 128.35 | 129.4 |
| 05/28/2025 | 129.45 | 129.55 | 127.67 | 128.67 |
| 05/29/2025 | 130 | 130 | 126.96 | 128.36 |
| 05/30/2025 | 125.5 | 129.25 | 125 | 129 |
| 06/02/2025 | 128.85 | 129.77 | 127.99 | 129.62 |
| 06/03/2025 | 129.5 | 133.49 | 128.95 | 132.9 |
| 06/04/2025 | 132.28 | 134.85 | 131.64 | 133.51 |
| 06/05/2025 | 133.5 | 137.8 | 133.5 | 137.29 |
| 06/06/2025 | 139.18 | 143.88 | 138.95 | 140.64 |
| 06/09/2025 | 141.47 | 141.53 | 138.34 | 139.01 |
| 06/10/2025 | 139.22 | 140.6 | 138.14 | 138.56 |
| 06/11/2025 | 140.24 | 140.37 | 137.12 | 138.06 |
| 06/12/2025 | 137.13 | 139.41 | 136.7 | 138.81 |
| 06/13/2025 | 136.08 | 136.63 | 134.68 | 135.54 |
| 06/16/2025 | 138.56 | 139.29 | 136.83 | 137.21 |
| 06/17/2025 | 136.09 | 136.16 | 132.89 | 133.37 |
| 06/18/2025 | 132.71 | 133.82 | 131.69 | 132.17 |
| 06/20/2025 | 132 | 132.64 | 131.39 | 131.73 |
| 06/23/2025 | 131.53 | 131.53 | 127.04 | 130.53 |
| 06/24/2025 | 131.92 | 132.73 | 130.36 | 132.15 |
| 06/25/2025 | 132.8 | 133.03 | 128.77 | 129.67 |
| 06/26/2025 | 130.33 | 134.18 | 128.32 | 133.72 |
| 06/27/2025 | 134.01 | 134.58 | 132.1 | 134.52 |
| 06/30/2025 | 135.06 | 135.06 | 131.95 | 132.34 |
| 07/01/2025 | 132.23 | 136.69 | 132.12 | 135.41 |
| 07/02/2025 | 135.22 | 136.09 | 134.39 | 135.39 |
| 07/03/2025 | 136.27 | 138.19 | 136.23 | 136.49 |
| 07/07/2025 | 135.86 | 137.63 | 135.2 | 137 |
| 07/08/2025 | 137.5 | 138.55 | 136.55 | 136.99 |
| 07/09/2025 | 137.45 | 138.27 | 136.5 | 136.85 |
| 07/10/2025 | 137.06 | 138.42 | 136.05 | 137 |
| 07/11/2025 | 136.12 | 137 | 135.2 | 135.35 |
| 07/14/2025 | 135 | 139.47 | 134.7 | 138.57 |
| 07/15/2025 | 139.46 | 140.14 | 136.48 | 136.54 |
| 07/16/2025 | 136.94 | 137.15 | 135.42 | 136.71 |
| 07/17/2025 | 137.58 | 139.57 | 137.26 | 139.3 |
| 07/18/2025 | 139.99 | 140.74 | 138.92 | 139.34 |
| 07/21/2025 | 139.32 | 139.8 | 137.96 | 138.07 |
| 07/22/2025 | 138.64 | 140.02 | 136.86 | 139.43 |
| 07/23/2025 | 139.62 | 140.93 | 138.1 | 139.83 |
| 07/24/2025 | 139.46 | 142.63 | 138.82 | 141.62 |
| 07/25/2025 | 142.46 | 142.53 | 141.18 | 141.31 |
| 07/28/2025 | 141.3 | 143.3 | 141.02 | 142.16 |
| 07/29/2025 | 142.17 | 143.09 | 136.38 | 136.84 |
| 07/30/2025 | 135.9 | 136.53 | 133.92 | 134.75 |
| 07/31/2025 | 134.75 | 135.8 | 132.12 | 132.41 |
| 08/01/2025 | 130.04 | 130.36 | 126.92 | 128.02 |
| 08/04/2025 | 129.1 | 131.13 | 128.83 | 130.96 |
| 08/05/2025 | 131.12 | 132.16 | 129.28 | 129.96 |
| 08/06/2025 | 130.68 | 131.29 | 128.3 | 130.5 |
| 08/07/2025 | 120.38 | 123.39 | 117.28 | 120.03 |
| 08/08/2025 | 120.57 | 122 | 119.3 | 121.02 |
| 08/11/2025 | 120.01 | 121.3 | 118.14 | 118.3 |
| 08/12/2025 | 118.96 | 122.19 | 118.15 | 121.61 |
| 08/13/2025 | 122.3 | 124.77 | 121.7 | 124.55 |
| 08/14/2025 | 123.5 | 125.58 | 122.44 | 124.64 |
| 08/15/2025 | 125 | 126.35 | 124.33 | 125.1 |
| 08/18/2025 | 124.63 | 125.89 | 124.46 | 125.49 |
| 08/19/2025 | 125.35 | 128.08 | 125.27 | 126 |
| 08/20/2025 | 125.04 | 126.6 | 123.82 | 124.96 |
| 08/21/2025 | 124.96 | 126.49 | 124.47 | 126.43 |
| 08/22/2025 | 127.17 | 130.43 | 126.32 | 129.92 |
| 08/25/2025 | 129.44 | 130.03 | 128.09 | 128.15 |
| 08/26/2025 | 127.72 | 128.8 | 126.4 | 126.89 |
| 08/27/2025 | 127 | 130.15 | 126.92 | 129.85 |
| 08/28/2025 | 130.19 | 130.59 | 128.82 | 130.46 |
| 08/29/2025 | 129.92 | 131.11 | 129.21 | 130.53 |
| 09/02/2025 | 128.42 | 129.23 | 126.46 | 127.59 |
| 09/03/2025 | 127.42 | 127.75 | 124.46 | 124.9 |
| 09/04/2025 | 124.65 | 125.65 | 123.18 | 125.37 |
| 09/05/2025 | 125.37 | 127.39 | 122.82 | 123.81 |
| 09/08/2025 | 124.24 | 126.08 | 123.06 | 124.62 |
| 09/09/2025 | 124.12 | 124.78 | 123.6 | 123.81 |
| 09/10/2025 | 123.81 | 124.44 | 122.63 | 123.41 |
| 09/11/2025 | 123.7 | 124.5 | 122.65 | 123.05 |
| 09/12/2025 | 123.07 | 123.45 | 121.84 | 122.55 |
| 09/15/2025 | 122.91 | 122.98 | 119.76 | 120.37 |
| 09/16/2025 | 120.71 | 121.99 | 119.77 | 121.66 |
| 09/17/2025 | 121.98 | 124.45 | 121.52 | 123.2 |
| 09/18/2025 | 123.74 | 125.72 | 123.6 | 125.47 |
| 09/19/2025 | 126.33 | 127.85 | 125.19 | 127.04 |
| 09/22/2025 | 125.65 | 126.64 | 123.35 | 125.44 |
| 09/23/2025 | 125.44 | 126.86 | 123.05 | 123.5 |
| 09/24/2025 | 123.5 | 125.59 | 122.08 | 123.08 |
| 09/25/2025 | 122.91 | 122.91 | 121.12 | 121.75 |
| 09/26/2025 | 122.2 | 123.91 | 121.65 | 123.7 |
| 09/29/2025 | 124.44 | 124.58 | 122.83 | 122.92 |
| 09/30/2025 | 122.9 | 123.08 | 120.52 | 121.42 |
| 10/01/2025 | 120.85 | 122.61 | 120.79 | 122.32 |
| 10/02/2025 | 122.47 | 122.5 | 120.02 | 121.49 |
| 10/03/2025 | 121.65 | 122.25 | 119.84 | 120.22 |
| 10/06/2025 | 120.73 | 123.15 | 120.05 | 120.35 |
| 10/07/2025 | 120.49 | 121.1 | 119.14 | 119.85 |
| 10/08/2025 | 120.24 | 120.77 | 118.91 | 119.99 |
| 10/09/2025 | 120.46 | 121.42 | 119.56 | 120.15 |
| 10/10/2025 | 120.3 | 120.58 | 116.32 | 118.19 |
| 10/13/2025 | 118.91 | 119.8 | 118.25 | 118.86 |
| 10/14/2025 | 117.69 | 124.47 | 117.69 | 122.89 |
| 10/15/2025 | 124.34 | 125.88 | 122.69 | 124.26 |
| 10/16/2025 | 124.26 | 126.97 | 122.05 | 122.89 |
| 10/17/2025 | 123.07 | 126.4 | 122.81 | 125.91 |
| 10/20/2025 | 126.11 | 128.5 | 125.79 | 127.21 |
| 10/21/2025 | 126.87 | 129.5 | 126.68 | 128.56 |
| 10/22/2025 | 128.52 | 128.97 | 127.31 | 127.5 |
| 10/23/2025 | 127.53 | 128.8 | 126.74 | 127.35 |
| 10/24/2025 | 127.65 | 129.06 | 127.35 | 127.99 |
| 10/27/2025 | 128.23 | 129.54 | 126.38 | 129.07 |
| 10/28/2025 | 129.59 | 130.05 | 127.67 | 128.01 |
| 10/29/2025 | 127.87 | 128.68 | 125.47 | 126.48 |
| 10/30/2025 | 125.47 | 128.28 | 125.26 | 126.34 |
| 10/31/2025 | 126.18 | 127.15 | 125.26 | 126.54 |
| 11/03/2025 | 126.46 | 127.33 | 124.62 | 126.8 |
| 11/04/2025 | 125.5 | 125.99 | 121.93 | 122.35 |
| 11/05/2025 | 122 | 124.09 | 121.6 | 122.5 |
| 11/06/2025 | 122.38 | 123.39 | 119.82 | 120.53 |
| 11/07/2025 | 125.5 | 125.76 | 117.15 | 120.88 |
| 11/10/2025 | 121.94 | 122.83 | 119.78 | 120.2 |
| 11/11/2025 | 120.28 | 123.46 | 120 | 122.53 |
| 11/12/2025 | 122.66 | 122.85 | 120.71 | 121.69 |
| 11/13/2025 | 121.51 | 123.4 | 121 | 121.19 |
| 11/14/2025 | 120.92 | 122.75 | 119.6 | 122.02 |
| 11/17/2025 | 120.74 | 121.33 | 116.7 | 117.6 |
| 11/18/2025 | 116.59 | 118.54 | 115.39 | 115.42 |
| 11/19/2025 | 115.5 | 115.91 | 114.08 | 114.44 |
| 11/20/2025 | 114.51 | 115.14 | 110.81 | 111.54 |
| 11/21/2025 | 112.17 | 115.69 | 111.84 | 114.26 |
| 11/24/2025 | 114.67 | 115.05 | 113.38 | 114.41 |
| 11/25/2025 | 114.47 | 119.24 | 114.47 | 118.56 |
| 11/26/2025 | 117.99 | 118.04 | 116.4 | 116.74 |
| 11/28/2025 | 116.76 | 117.79 | 116.4 | 116.99 |
| 12/01/2025 | 116 | 119.62 | 115.65 | 118.8 |
| 12/02/2025 | 118.65 | 120.09 | 117.37 | 118.5 |
| 12/03/2025 | 118.26 | 120.72 | 117.63 | 120.13 |
| 12/04/2025 | 120.15 | 121 | 119.22 | 120.82 |
| 12/05/2025 | 120.92 | 124.81 | 120.4 | 124.32 |
| 12/08/2025 | 124.22 | 124.22 | 120.92 | 122.01 |
| 12/09/2025 | 121.61 | 125.81 | 121.15 | 125.39 |
| 12/10/2025 | 125.45 | 128.83 | 124.46 | 127.57 |
| 12/11/2025 | 127.6 | 129.61 | 126.97 | 128 |
| 12/12/2025 | 128.93 | 130.6 | 128.19 | 128.39 |
| 12/15/2025 | 129.29 | 132.25 | 128.3 | 131.81 |
| 12/16/2025 | 132.03 | 133.05 | 131.17 | 132.01 |
| 12/17/2025 | 133.96 | 136.82 | 133.62 | 133.78 |
| 12/18/2025 | 133.3 | 135.41 | 132.96 | 133.99 |
| 12/19/2025 | 134.15 | 137.05 | 133.61 | 135.28 |
| 12/22/2025 | 136.09 | 138.52 | 135.95 | 136.95 |
| 12/23/2025 | 136.6 | 137.21 | 135.58 | 136.49 |
| 12/24/2025 | 136.01 | 137.99 | 135.81 | 136.78 |
| 12/26/2025 | 136.73 | 137.21 | 136.15 | 136.82 |
| 12/29/2025 | 136.5 | 137.16 | 136.16 | 136.62 |
| 12/30/2025 | 135.89 | 137.42 | 135.89 | 136.91 |
| 12/31/2025 | 136.62 | 137.58 | 135.57 | 135.72 |