ABNB: Airbnb, Inc. Historical Data

2023 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 124.2867

CLOSE 124.6103

Low

LOW 84.3

High

HIGH 154.95

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	87.39	88.14	84.3	84.9
01/04/2023	85.89	88.84	84.79	88.72
01/05/2023	88.48	88.5	86.75	87.71
01/06/2023	88.52	88.74	85.71	88.52
01/09/2023	90.25	92.05	88.88	89.24
01/10/2023	88.86	89.62	86.75	88.54
01/11/2023	89	94.83	88.86	94.44
01/12/2023	95.31	98.95	94.02	98.49
01/13/2023	97.5	100.7	97.42	100.37
01/17/2023	99.92	102.74	99.1	101.27
01/18/2023	101.41	103.8	100.32	101.11
01/19/2023	99.84	100.52	97.57	99.1
01/20/2023	99.01	101.37	98.11	101.28
01/23/2023	101.99	105.38	101.35	105.22
01/24/2023	104.7	106.39	103.82	104.13
01/25/2023	100.36	104.68	99.84	104.44
01/26/2023	106.3	109.49	105.68	109.42
01/27/2023	108.86	117.12	108.74	115.94
01/30/2023	114.13	115.08	109.28	109.48
01/31/2023	109.48	111.23	108.82	111.11
02/01/2023	111.11	114.89	109.83	113.99
02/02/2023	116.25	119.85	116.24	118.52
02/03/2023	116.04	121.4	115.85	118.7
02/06/2023	117.41	119.33	116.81	118.35
02/07/2023	117.91	120.21	115.14	119.69
02/08/2023	119.39	119.81	115.57	116.36
02/09/2023	118	119.28	114.52	114.94
02/10/2023	112.25	113.36	106.54	108.87
02/13/2023	110	116.9	109.81	116.42
02/14/2023	116.29	121.32	115.2	120.87
02/15/2023	130	138.75	129.85	137.01
02/16/2023	135.65	144.63	134.73	139.42
02/17/2023	137.43	138.4	130.73	131.6
02/21/2023	129.77	132.85	128.15	128.78
02/22/2023	128.14	128.88	124.55	127.21
02/23/2023	128.21	128.85	121.92	125.52
02/24/2023	123.04	124.85	120.19	122.78
02/27/2023	123.95	125.06	122.73	123.53
02/28/2023	125.11	126.38	123.03	123.28
03/01/2023	122.38	123.3	120.39	120.83
03/02/2023	119.67	123.26	119.36	122.38
03/03/2023	123.18	125.87	122.7	125.73
03/06/2023	126.36	129.44	125.28	126.33
03/07/2023	125.74	130.85	125.5	126.94
03/08/2023	126.9	127.66	124.74	125
03/09/2023	125.06	125.2	119.71	119.84
03/10/2023	119.74	121.44	115.85	118.3
03/13/2023	115.72	117.9	113.66	115.96
03/14/2023	118.94	119.1	114.91	116.36
03/15/2023	113.86	114.32	111.51	113.58
03/16/2023	113.95	120.06	113.51	119.99
03/17/2023	119.71	119.96	116.55	118.15
03/20/2023	118.06	119.02	116.63	118.4
03/21/2023	120	124.43	119.85	123.69
03/22/2023	123.89	125.43	121	121.17
03/23/2023	122.51	124.66	118.33	120.3
03/24/2023	119.5	119.7	115.39	116.92
03/27/2023	117.99	119.27	116.74	117.91
03/28/2023	117.97	118.31	116.01	116.61
03/29/2023	118.34	119.19	117.15	118.8
03/30/2023	120.8	122.65	120.11	122.28
03/31/2023	123.3	125.94	122.8	124.4
04/03/2023	123	123.09	119.71	121.46
04/04/2023	121.68	122.06	118.21	118.46
04/05/2023	117.87	117.87	111.49	115.34
04/06/2023	113.34	113.42	107.66	109.69
04/10/2023	108.69	112.63	108.4	112.6
04/11/2023	113.56	114.8	112.59	114.25
04/12/2023	114.8	115.84	111.4	112.42
04/13/2023	113.18	114.4	112.81	113.95
04/14/2023	113.89	115.12	113.02	114.65
04/17/2023	115.42	116.18	114.59	116.17
04/18/2023	119.83	121.32	118.1	119.19
04/19/2023	118.14	120.37	117.64	120.1
04/20/2023	118.37	119.7	117.82	118.4
04/21/2023	114.96	115.75	112.02	115.5
04/24/2023	115.53	116.4	114.51	116.12
04/25/2023	115.31	115.43	112.47	112.5
04/26/2023	113.5	114.6	113.2	113.68
04/27/2023	114.44	115.85	112.29	115.25
04/28/2023	114.6	120.47	113	119.67
05/01/2023	119.26	122.65	118.98	121.42
05/02/2023	120.24	121.7	117.94	120.58
05/03/2023	120.85	121.19	117.97	118.86
05/04/2023	118.94	119.17	116.18	117.63
05/05/2023	120.01	120.3	116.93	119.9
05/08/2023	123.16	127.56	122.98	125.65
05/09/2023	126.6	128.96	125.01	127.07
05/10/2023	109.85	115.51	109.37	113.19
05/11/2023	113.14	114.46	111.04	111.2
05/12/2023	111.36	111.56	104.21	105.28
05/15/2023	105.06	106.15	103.55	105.78
05/16/2023	105.72	107.58	104.3	105.41
05/17/2023	106.07	109.93	104.94	108.33
05/18/2023	108.34	112.34	108.34	111.87
05/19/2023	110.82	110.82	106.64	107.38
05/22/2023	106.26	110.73	106.2	109.93
05/23/2023	109	109.71	105.67	106.25
05/24/2023	105.46	106.59	103.82	105.71
05/25/2023	106.1	106.52	103.74	104.42
05/26/2023	105.18	107.61	104.99	106.81
05/30/2023	107.72	108.79	106.02	107.19
05/31/2023	105.6	110.1	103.74	109.77
06/01/2023	109.84	113.54	109.11	112.16
06/02/2023	112.93	118.45	112.93	118.06
06/05/2023	115.12	116.6	112.32	115.69
06/06/2023	115.92	119.09	115.41	117.3
06/07/2023	118.14	120.16	115.92	116.55
06/08/2023	114.97	116.33	113.58	115.5
06/09/2023	120.25	122.74	117.45	117.86
06/12/2023	119.36	125	118.88	124.59
06/13/2023	124.61	125.74	123.22	124.9
06/14/2023	125.39	126.39	122.76	125.14
06/15/2023	122.96	128.38	122.75	127.85
06/16/2023	128.68	129.2	126.79	128.68
06/20/2023	126.37	127.63	124.39	126.45
06/21/2023	125.09	129.26	125.09	127.46
06/22/2023	126.58	128.62	125.35	127.96
06/23/2023	125.99	126.8	124	124.73
06/26/2023	122.9	126.7	122.8	123.13
06/27/2023	124.41	128.17	123.32	127.89
06/28/2023	127.39	131.88	126.17	127.63
06/29/2023	127.64	128	123.42	125.1
06/30/2023	127.25	131.14	127.02	128.16
07/03/2023	129.28	134.27	129.23	132.35
07/05/2023	131.85	132.95	130.54	131.69
07/06/2023	129.17	129.32	126.06	128.16
07/07/2023	128.16	131.62	128.06	130.32
07/10/2023	130.18	133.34	129.61	131.71
07/11/2023	129.45	138.09	128.77	137.54
07/12/2023	139.35	140.32	135.52	137.02
07/13/2023	138.96	140.6	137.3	140.09
07/14/2023	140.25	143.57	139.69	143.34
07/17/2023	142.29	147.4	142.29	145.36
07/18/2023	144	147.54	143.75	146.53
07/19/2023	145.75	147.68	144.19	145.54
07/20/2023	143.59	146.27	143.5	145.28
07/21/2023	147	149.99	146.91	148.77
07/24/2023	147.06	148.29	144.18	147.62
07/25/2023	147.61	150.78	147.46	148.65
07/26/2023	147.83	150.27	147.09	150.17
07/27/2023	151.89	153.18	147.55	148.5
07/28/2023	150.23	154.49	150.21	153.33
07/31/2023	153.86	154.95	151.55	152.19
08/01/2023	149.62	150.42	148.03	148.91
08/02/2023	146.45	147.12	143.19	144.56
08/03/2023	140.94	143.1	139.75	140.88
08/04/2023	140.47	145.32	137.62	140.17
08/07/2023	142	144	138.79	143.2
08/08/2023	140.52	140.52	137.03	139.55
08/09/2023	140.14	140.55	137.33	137.87
08/10/2023	139.87	140.97	135.65	135.97
08/11/2023	134.15	134.26	131.7	133.68
08/14/2023	133.56	133.79	131.74	133.24
08/15/2023	132.5	132.81	129.73	129.85
08/16/2023	129	130.15	128.4	128.83
08/17/2023	129.22	129.6	127.37	127.99
08/18/2023	124.93	126.08	123.38	125.06
08/21/2023	126.15	126.54	123.49	124
08/22/2023	124.25	127.24	124	127.08
08/23/2023	126.9	129.18	126.4	128.13
08/24/2023	128.23	128.84	124.64	124.72
08/25/2023	125.04	126.6	124.19	125.79
08/28/2023	127	127	124.95	126.15
08/29/2023	126.55	132.88	126	132.25
08/30/2023	130.47	132.45	129.31	130.61
08/31/2023	130.6	132.44	129.81	131.55
09/01/2023	133.7	134.5	131.33	132.69
09/05/2023	141.15	144.26	139.8	142.29
09/06/2023	140.78	143.22	140.27	141.77
09/07/2023	139.25	144.25	139.01	143.27
09/08/2023	143.94	146.85	143.18	145.82
09/11/2023	146.22	148.25	144.86	147.33
09/12/2023	146.88	151.155	146.82	147.5
09/13/2023	146	147	143.605	144.715
09/14/2023	144.61	145.72	141.69	144.12
09/15/2023	143.585	144.95	142.1	142.75
09/18/2023	141.93	144.4	141.19	142.55
09/19/2023	141.86	142.57	139.77	141.85
09/20/2023	142.76	143.27	137.95	138.01
09/21/2023	135.555	135.98	132.39	132.75
09/22/2023	133.71	134.1842	131.12	132.2
09/25/2023	130.8	134.25	130.8	134.14
09/26/2023	132.78	133.94	131.17	132.28
09/27/2023	133.8	134.9	131.22	134.03
09/28/2023	133.65	138.23	132.8801	136.47
09/29/2023	138.05	141.075	136.36	137.21
10/02/2023	136.55	138	135.36	136.56
10/03/2023	132.17	133.41	126.49	127.73
10/04/2023	128.75	130.22	127.295	127.41
10/05/2023	126.54	126.62	121.67	124.99
10/06/2023	123	127.4	122.02	126.36
10/09/2023	124	127.92	121.81	127.77
10/10/2023	127.69	132.78	126.95	131.59
10/11/2023	132.12	132.69	128.52	130
10/12/2023	130.29	130.41	124.82	125.97
10/13/2023	127.61	129.84	123.55	124.08
10/16/2023	125.19	126.76	124.1858	125.19
10/17/2023	123.76	126.7799	122.66	125.71
10/18/2023	123.02	124.35	121.72	122.17
10/19/2023	122.39	123.48	119.33	119.97
10/20/2023	119.49	119.92	116.08	116.49
10/23/2023	116.48	122.525	115.55	120.39
10/24/2023	121.18	123.17	120.57	122.01
10/25/2023	120.75	120.75	118.32	118.5
10/26/2023	118.14	119.5475	114.4	115.47
10/27/2023	116.21	116.745	113.235	114.09
10/30/2023	117.15	118.59	115.35	116.95
10/31/2023	117.13	118.69	114.91	118.29
11/01/2023	118.25	119.89	116.66	119.47
11/02/2023	122.51	122.74	114.1	115.5
11/03/2023	117.98	123.45	117.38	122.64
11/06/2023	123.215	123.93	116.85	118.17
11/07/2023	118.25	122.18	118.1	121.08
11/08/2023	119.43	121.2	116.1787	117.66
11/09/2023	118.35	119.53	115.2	115.52
11/10/2023	114.525	118.54	114.17	118.15
11/13/2023	117.51	119.86	117.4013	119.15
11/14/2023	122.355	127.12	121.51	126.68
11/15/2023	128	131.62	127.0606	128.35
11/16/2023	127.12	128.4	125.31	126.28
11/17/2023	126.65	127.97	125.45	127.15
11/20/2023	127.4	130.95	127.01	129.7
11/21/2023	128	128.05	124.93	126.82
11/22/2023	127.75	130.58	127.71	129.04
11/24/2023	129.05	129.5899	127.78	128.37
11/27/2023	127.5	129.56	125.85	129
11/28/2023	128.79	129.54	125.85	127.56
11/29/2023	127	129.583	126.0598	126.48
11/30/2023	127	128.13	125.085	126.34
12/01/2023	125.5	135.42	125.4	135.02
12/04/2023	134	136.75	132.72	133.7
12/05/2023	132.68	135.71	132.66	133.71
12/06/2023	135.59	138.48	135.14	135.31
12/07/2023	135.51	141.16	135.43	139.84
12/08/2023	138.19	141.54	137.8	140.68
12/11/2023	141.36	144.5	140.85	142.91
12/12/2023	137.9	141.06	137.58	140.55
12/13/2023	142.95	144.94	140.34	144.51
12/14/2023	145	149.92	144.98	147.26
12/15/2023	147.26	148.73	145.86	146.6
12/18/2023	147.16	148.46	146.12	147.5
12/19/2023	147.5	148.61	146.68	146.91
12/20/2023	146.5	146.5	140.65	141.07
12/21/2023	142.37	143.49	140.31	142.09
12/22/2023	141.88	142.51	139.73	140.8
12/26/2023	141	141	137.77	138.72
12/27/2023	139.14	139.14	136.05	136.55
12/28/2023	136.55	137.19	135.7	137
12/29/2023	136.71	137.87	135.43	136.14

Menu

Create your free account now!

ABNB: Airbnb, Inc. Historical Data

2023 Historical Chart

Average

Low

High