ABNB: Airbnb, Inc. Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 125.141

CLOSE 125.0991

Low

LOW 81.91

High

HIGH 191.73

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	165.3	172.84	165.22	172.68
01/04/2022	174.15	175.9	167.2	170.8
01/05/2022	169.88	175.11	162.24	162.25
01/06/2022	160.29	163.73	156.34	159.75
01/07/2022	159.18	166.88	158.46	166.05
01/10/2022	159.76	161.7	152.1	160.71
01/11/2022	160.71	169.39	159.08	168.61
01/12/2022	170.24	171.04	165.11	169.54
01/13/2022	170.23	171.99	165.76	166
01/14/2022	165.75	167.63	160.24	163.99
01/18/2022	156.91	160.79	153.87	154.69
01/19/2022	157	160.23	154.44	154.58
01/20/2022	157.81	165.2	157.35	158
01/21/2022	156.82	160.2	152.41	156.73
01/24/2022	150	151.16	135.76	147.9
01/25/2022	143.9	147.38	140.13	144.56
01/26/2022	149.29	152.4	140.04	142.14
01/27/2022	143.48	145.55	137.92	138.41
01/28/2022	138.54	143.11	134.37	142.77
01/31/2022	144.8	153.97	143.81	153.97
02/01/2022	155.35	157.39	152.5	156.94
02/02/2022	156.31	156.51	150.71	151.76
02/03/2022	147.97	152.18	146.68	149.57
02/04/2022	150.14	157.24	150	155.56
02/07/2022	156.79	160.88	155.95	157.91
02/08/2022	154	163.08	153.44	162.26
02/09/2022	165.37	170.07	165.08	169.53
02/10/2022	165.24	177.06	165.24	171.95
02/11/2022	175.31	176.74	164.83	166.53
02/14/2022	166.63	171.8	165.03	169.66
02/15/2022	172.92	180.63	172.75	180.07
02/16/2022	178.29	191.73	178	186.64
02/17/2022	184.9	188.98	181.54	183.6
02/18/2022	180.26	182.66	173.62	174.9
02/22/2022	172.13	176.38	161.32	165.24
02/23/2022	165.93	166.65	149.85	150.04
02/24/2022	141.3	158.96	141.18	158.26
02/25/2022	159.26	159.45	152.91	155.09
02/28/2022	155.02	155.1	148.3	151.49
03/01/2022	150.53	154.22	149.95	151.01
03/02/2022	152.48	158.08	151.89	157.53
03/03/2022	158.33	159.22	150.99	151.69
03/04/2022	150.77	151.89	140.46	142.7
03/07/2022	145	145.27	131.52	131.59
03/08/2022	131.63	144.47	131.5	142.13
03/09/2022	145.43	150.99	145.33	148.31
03/10/2022	145.22	152.89	144.41	151.8
03/11/2022	154.13	155	145	145.14
03/14/2022	143.41	144.67	136.04	138.5
03/15/2022	140	144.73	138.32	143.95
03/16/2022	148.15	156.98	146.31	155.75
03/17/2022	153.79	157.6	151.05	157.55
03/18/2022	156.07	167.18	155.7	167
03/21/2022	164.57	165.95	159	161.8
03/22/2022	163.61	168.18	162	166.44
03/23/2022	163.64	166.89	162.88	164.16
03/24/2022	164.81	171	162.67	170.83
03/25/2022	169.94	170.61	164.13	167.22
03/28/2022	167.22	168.72	162.43	167.65
03/29/2022	172.11	178.88	171.81	175.52
03/30/2022	173.13	176.82	172.02	173.63
03/31/2022	173.54	176.15	171.16	171.76
04/01/2022	173.06	177.94	172.23	173.07
04/04/2022	175.02	177.02	172.59	177.02
04/05/2022	177.19	179.09	170.12	171.21
04/06/2022	167.05	168.77	161.58	164.66
04/07/2022	163.19	167.86	161.71	165.91
04/08/2022	162.52	164.9	159.35	162.56
04/11/2022	159.84	163.57	157.41	160.25
04/12/2022	163.7	166.11	157.28	160.11
04/13/2022	160.84	172.96	160.65	171.85
04/14/2022	171.66	174.64	170.29	170.7
04/18/2022	169.27	170.12	164.35	165.74
04/19/2022	165.74	170.82	165.71	170.12
04/20/2022	172.61	172.61	164.31	164.55
04/21/2022	168.98	170.93	156.68	157.91
04/22/2022	157.84	161.67	154.78	156.09
04/25/2022	154.33	159.79	152.1	158.39
04/26/2022	158.4	159.2	152.8	153.04
04/27/2022	153.82	157.3	150.44	152.23
04/28/2022	154.01	161.26	153.66	159.74
04/29/2022	158.88	163.24	153	153.21
05/02/2022	153.21	155.13	147.21	152.78
05/03/2022	154.09	154.49	141.58	145
05/04/2022	152.55	158.74	145.87	156.18
05/05/2022	152.19	153.88	140.86	143.09
05/06/2022	142.7	143.11	133.04	135.84
05/09/2022	131.76	131.88	118.83	119.37
05/10/2022	122.95	123.46	113.53	116.13
05/11/2022	114.53	123.77	112.37	116.15
05/12/2022	113.66	120.49	111.22	115.94
05/13/2022	119.96	123.29	118.82	121.45
05/16/2022	121	121.07	113.25	114.44
05/17/2022	119.97	120.18	114.51	117.5
05/18/2022	116.11	117.04	107.62	108.03
05/19/2022	108.18	116.35	107.45	114.17
05/20/2022	115.46	116.25	108.5	112.55
05/23/2022	113.54	115.15	110.93	113.28
05/24/2022	111.28	111.42	103.74	106.24
05/25/2022	105.89	111.94	104.97	110.4
05/26/2022	109.74	115.55	108.11	114.3
05/27/2022	116	120.7	115.77	120.5
05/31/2022	120.5	122.3	117.16	120.87
06/01/2022	121.05	121.07	114.39	116.72
06/02/2022	117.13	123	116.27	121.26
06/03/2022	118.07	121.5	117.56	119.83
06/06/2022	123.33	124.18	119.92	122.02
06/07/2022	119.76	123.91	119.12	122.9
06/08/2022	121.43	125.51	121.23	123.77
06/09/2022	122.31	122.98	115.42	115.72
06/10/2022	111.8	115.13	108.32	108.91
06/13/2022	102.85	105.33	98.36	98.93
06/14/2022	99.54	101.35	97.2	98.87
06/15/2022	100.02	103.65	98.92	101.47
06/16/2022	96.19	97.5	92.09	93.26
06/17/2022	93.53	100.61	93.53	99.49
06/21/2022	102.69	104.89	101.62	102.27
06/22/2022	99	102.5	98.72	99.53
06/23/2022	100	100.8	93.02	95.72
06/24/2022	97.52	104.18	96.33	103.51
06/27/2022	103.96	104.17	99.33	101.5
06/28/2022	103.34	105.45	97.09	97.53
06/29/2022	96.83	97	92.05	93.93
06/30/2022	92.49	92.91	86.71	89.08
07/01/2022	89.09	91.46	87.43	91.41
07/05/2022	88.88	96.01	86.75	95.94
07/06/2022	95.29	96.17	91.8	92.88
07/07/2022	93.66	97.55	92.16	97.5
07/08/2022	96.23	98.12	93.24	97.35
07/11/2022	96	97.09	93.27	95.1
07/12/2022	95.3	97.69	93.32	96.55
07/13/2022	93.75	96.59	91.61	95.64
07/14/2022	94.28	94.58	90.17	91.05
07/15/2022	92.55	95.65	90.66	94.66
07/18/2022	96.78	101.88	95.98	97.67
07/19/2022	99.7	102.71	98.76	102.2
07/20/2022	103.11	108.92	102.75	107.73
07/21/2022	106.98	108.5	104.41	108.14
07/22/2022	108.31	110.1	102.93	103.97
07/25/2022	103.78	105.26	101.48	104.95
07/26/2022	102.38	103.63	101.1	101.91
07/27/2022	105.79	107.99	104.06	107.36
07/28/2022	108.17	110.06	104.68	108.84
07/29/2022	108.2	111.16	107.11	110.98
08/01/2022	110	113.96	107.48	111.2
08/02/2022	111.67	117.78	111.1	116.34
08/03/2022	108.22	115.57	107.65	115.02
08/04/2022	114.31	119.24	114.25	119.22
08/05/2022	115.52	118.87	114.82	117.11
08/08/2022	118.15	119.64	115.43	115.82
08/09/2022	115	115.67	112.8	114.44
08/10/2022	119.33	120.34	116.3	118.73
08/11/2022	121.3	127.09	120.96	121.5
08/12/2022	122.8	125	121.12	124.51
08/15/2022	123.55	126.43	123.2	126.04
08/16/2022	124.23	125.42	122.62	124.18
08/17/2022	121.63	123.27	120.64	121.87
08/18/2022	121.5	122.2	120.28	121.27
08/19/2022	118.18	119.22	114.1	114.76
08/22/2022	110.36	114.23	109.97	111.39
08/23/2022	112.41	114.02	111.41	111.6
08/24/2022	110.93	115.57	110.84	114.51
08/25/2022	115.89	117.95	115.42	117.03
08/26/2022	117.06	118.27	112.78	112.82
08/29/2022	111.77	115.8	111.53	113.54
08/30/2022	114.5	116.02	110.44	112.56
08/31/2022	113.49	115.58	112.4	113.12
09/01/2022	111.1	114.08	108.17	113.4
09/02/2022	114.32	116.46	112.33	113.64
09/06/2022	114.09	114.52	110.5	113.7
09/07/2022	112.85	116.44	112.71	116.07
09/08/2022	114	119.35	114	118.58
09/09/2022	120.02	123.71	119.9	123.48
09/12/2022	124.25	127.24	123.79	124.79
09/13/2022	119.7	123.86	119.05	121.54
09/14/2022	121.63	127	119.51	126.8
09/15/2022	125.29	129.38	124.28	125.04
09/16/2022	121.11	122.26	117.59	118.75
09/19/2022	116.87	119.78	116.47	118.78
09/20/2022	117.93	121.66	116.62	116.71
09/21/2022	116.37	119.33	112.36	114.01
09/22/2022	112.67	113.72	103.26	103.72
09/23/2022	102.2	103.18	99.71	101.75
09/26/2022	101.78	105.36	101.56	103.23
09/27/2022	106.04	108.17	104.14	106.37
09/28/2022	106.7	111.13	105.78	110.69
09/29/2022	109.19	109.47	105.17	106.66
09/30/2022	104.76	109.08	104.73	105.04
10/03/2022	105.49	106.35	102.18	105
10/04/2022	109.14	111.61	108.68	110.81
10/05/2022	110.52	112.34	107.84	111.76
10/06/2022	112	114.41	110.2	111.58
10/07/2022	108.87	109.53	107.1	108.54
10/10/2022	108.55	111.62	107.41	110.99
10/11/2022	110.99	111	103.6	106.82
10/12/2022	107.47	112.98	106.11	112.35
10/13/2022	107.3	113.13	105.3	112.65
10/14/2022	115	116.45	109.01	109.16
10/17/2022	112.33	116.76	111.03	116.5
10/18/2022	120.03	120.71	115.7	117.94
10/19/2022	116.24	118.84	115.3	116.87
10/20/2022	116.35	120.56	116	117
10/21/2022	116.76	120.34	114.64	119.95
10/24/2022	118.33	119.07	112.82	116.39
10/25/2022	115.37	119.38	112.63	118.45
10/26/2022	117	119.91	114.97	115.31
10/27/2022	116.05	116.37	111.93	112.06
10/28/2022	111.19	115.25	110.39	115.21
10/31/2022	113.06	113.8	106.67	106.91
11/01/2022	110.96	113.1	108	109.05
11/02/2022	102.64	104.98	94.25	94.41
11/03/2022	94.08	95.31	91.27	92.02
11/04/2022	95	96.16	92.01	96.09
11/07/2022	96.76	97.25	93.28	95.46
11/08/2022	95.53	101.92	94.27	98.9
11/09/2022	97.75	99.09	95.15	95.79
11/10/2022	100.91	102.5	99.04	102.4
11/11/2022	103.45	109.77	102.16	109.57
11/14/2022	107.74	108.69	105.04	105.16
11/15/2022	109.27	111.24	106.6	107.01
11/16/2022	107.7	107.7	104.38	104.43
11/17/2022	101.83	101.98	98.85	99.3
11/18/2022	100.84	100.84	96.6	97.77
11/21/2022	97.01	97.85	93.92	95.71
11/22/2022	93.53	95.37	92.98	95.28
11/23/2022	95.56	97.05	94.34	96.63
11/25/2022	96.97	98.83	96.76	97.67
11/28/2022	97	98.32	94.81	95.3
11/29/2022	96.1	97.26	95.3	95.38
11/30/2022	95.86	102.25	95.72	102.14
12/01/2022	101.49	102.76	99.55	101.27
12/02/2022	99.25	101.74	98.97	101
12/05/2022	100	101.17	98.04	98.51
12/06/2022	98.25	98.5	91.9	93.12
12/07/2022	88.81	91.67	86.88	91.5
12/08/2022	92.97	95.61	91.75	94.83
12/09/2022	93.84	96.67	93.24	94.7
12/12/2022	93.76	95.96	93.49	95.58
12/13/2022	100.37	100.65	93.12	93.34
12/14/2022	93.54	95.26	91.21	93.93
12/15/2022	91.52	92.71	89.52	90.61
12/16/2022	89.86	91.29	88.56	89.57
12/19/2022	89.51	89.76	85.4	85.93
12/20/2022	86.71	90.86	86.52	87.62
12/21/2022	87.49	88.79	86.59	87.07
12/22/2022	85.54	86.09	82.58	84.87
12/23/2022	84.7	85.51	83.5	85.25
12/27/2022	84.78	84.93	82.83	83.49
12/28/2022	83.25	84.25	81.91	82.49
12/29/2022	82.97	85.56	82.29	85.23
12/30/2022	83.61	86.06	83.6	85.5

Menu

Create your free account now!

ABNB: Airbnb, Inc. Historical Data

2022 Historical Chart

Average

Low

High