Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Airbnb, Inc. logo
ABNB
Airbnb, Inc.
20:00:01
142.41 $
0.0000 (%0.00)
Previous Close: 140.54
Day Low₺140.14
Day High₺143.62
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ABNB: Airbnb, Inc. Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 141.8622
CLOSE 141.9883

Low

LOW 110.38

High

HIGH 170.1
DATEOPENHIGHLOWCLOSE
01/02/2024134.43135.6133.34134.48
01/03/2024132.71134.54130.82133.42
01/04/2024132.86137.03132.5133.72
01/05/2024134.25136.65133.9135.98
01/08/2024137.31140.25136.61140.08
01/09/2024138.52139.54137.79139.53
01/10/2024139.2140.82138.7139.76
01/11/2024140.71141.2137.55139.45
01/12/2024139.35140.99137.13137.14
01/16/2024135.9136133.67135.02
01/17/2024132.84135.09131.1134.98
01/18/2024137139.54135.23137.04
01/19/2024138.6140.29136.32139.93
01/22/2024141.16144.05140.9142.01
01/23/2024142.75143.93140.52142.3
01/24/2024143.81144.1139.58141.19
01/25/2024143.2143.29140.37142.11
01/26/2024142.11151.53141.49149.62
01/29/2024150153.38148.54152.7
01/30/2024150.54151.03148.68149.44
01/31/2024148.65148.74143.92144.14
02/01/2024144.8146.85143.65146.49
02/02/2024143.99148.08141.24146.55
02/05/2024146.09146.4142.68144.78
02/06/2024145.1145.13142.95144.53
02/07/2024145.12148.77143.86147.55
02/08/2024149.25150.67148.06150.54
02/09/2024145.84148.68145.18147.6
02/12/2024148.68157.35148.34153.8
02/13/2024149.21153.02148.58150.82
02/14/2024146.16149.53142.57148.2
02/15/2024148.91158.27148.75157.69
02/16/2024156.1156.1151.78152.51
02/20/2024150.31150.68145.88148.15
02/21/2024145.98149.26145.4149.24
02/22/2024151.02155.7150.26155.26
02/23/2024153.27155.3150.82152.66
02/26/2024149.96150.18148.56149.27
02/27/2024150152.47149.23152.06
02/28/2024152.03154.9151.79153.43
02/29/2024153.4160153.22157.47
03/01/2024157.23160.98156.81159.72
03/04/2024159.9163.01157.93158.09
03/05/2024157.2159.98156.14159.33
03/06/2024160.1164.59160.07163.87
03/07/2024165165.39162.24163.54
03/08/2024166168.19163.48164.91
03/11/2024163.76164.26161.98162.99
03/12/2024163167162.73166.67
03/13/2024162.42168160.69164.76
03/14/2024165.74166.72162.72166.44
03/15/2024166.39166.52160.16160.64
03/18/2024161.95162.87160.6161.86
03/19/2024161.49164.1161.06161.79
03/20/2024162.39165.75162.26164.71
03/21/2024165.81170.1165168.18
03/22/2024167168.8166.64167.86
03/25/2024167.86169.08166.28167.99
03/26/2024169.69170167.32167.39
03/27/2024169.11169.11165.5166.41
03/28/2024166.57167.38164.59164.96
04/01/2024166.43166.72162.75163.37
04/02/2024160.95160.98158.68160.11
04/03/2024158.75161.33158.58159.34
04/04/2024161.22163.65158.52158.84
04/05/2024159.15162.71158.9161.77
04/08/2024160.36161.18159.29160.27
04/09/2024161.55163.21159.91162.66
04/10/2024159.63160.96158.63160.28
04/11/2024159166.22158.9165.42
04/12/2024162.42162.71158.78159.37
04/15/2024161.81162.9154.41155.6
04/16/2024155.83158.94155.3156.66
04/17/2024158.45159.7156.41158.37
04/18/2024159.6162.94159.21160.1
04/19/2024159.54160.34154.56155.01
04/22/2024156.19157.25153.76156.61
04/23/2024157.24161.14156.7160.95
04/24/2024164.48166.74161.09162.84
04/25/2024161.51163.73159.5163.01
04/26/2024163.68165.16162.77164.23
04/29/2024164.75165.5161.28162.25
04/30/2024160.56162.09158.52158.57
05/01/2024157.58160.95156156.16
05/02/2024157.21158.4153.2158.33
05/03/2024161.81165.5159.15159.71
05/06/2024161162.41160.17162
05/07/2024161.81162.88159.75159.81
05/08/2024157.1158.62155.84157.9
05/09/2024146.6150.01145.57147.05
05/10/2024147.75148.12144.63146.32
05/13/2024147.05149.24145.7149.13
05/14/2024149.4149.4146.31146.7
05/15/2024147.57147.69144.75145.8
05/16/2024146.34147.79145.85147.19
05/17/2024146.81147.5145.31145.66
05/20/2024146.18146.48145.21146.37
05/21/2024145.71145.71144.09144.1
05/22/2024143.94144.21142.36142.71
05/23/2024142.58143.44140.82141.04
05/24/2024142.5145.97142.3144.47
05/28/2024146147.87145.11147.01
05/29/2024144.88147.13144.73146.61
05/30/2024145.4147.59144.41145.52
05/31/2024145.78146.43142.57144.93
06/03/2024145.74146.96144.36146.25
06/04/2024145.82147.92145.44147.08
06/05/2024147.98148.7145.14145.78
06/06/2024145.51148.79145.16147
06/07/2024146.2147.03145.38146.66
06/10/2024146.01148.32146148.07
06/11/2024147.97148.79146.48147.75
06/12/2024149.99150.29148.62149.32
06/13/2024148.99149143.73146.1
06/14/2024145.5146.05144.28145.97
06/17/2024147150.12146.78149.5
06/18/2024149.9150.55146.9147.29
06/20/2024147.77149.75147.6147.88
06/21/2024148.76150147.25149.57
06/24/2024149.15150.04146.71148.39
06/25/2024148.97151.28148.85150.91
06/26/2024149.73150.39149.37150
06/27/2024150.46151.88149.39151.61
06/28/2024151.54152.93150.68151.63
07/01/2024152.2152.2149.14151.63
07/02/2024151.29155.21151.29154.34
07/03/2024153.91154.43152.3152.73
07/05/2024152.4152.88151.44152.5
07/08/2024152.65154.2150.76151.96
07/09/2024152.92155.66151.97152.45
07/10/2024153.11153.2150.09151.84
07/11/2024150.55152144.13146
07/12/2024146.83148146.19146.78
07/15/2024145.88148.47144.75147.22
07/16/2024148.47151.64147.88151.26
07/17/2024149.24150.1147.26148
07/18/2024148.17150.15146.75146.88
07/19/2024147.03149.16147.03147.99
07/22/2024148.14150.37146.55150.18
07/23/2024150.56151.25147.83148.75
07/24/2024146.73147.11142.98144.23
07/25/2024141.25141.95137.58140.03
07/26/2024141.9141.91139.03140.1
07/29/2024141.24142.43140140.29
07/30/2024140.65140.99137.9138.99
07/31/2024140.79141.22139.1139.56
08/01/2024139.7139.78132.9135.09
08/02/2024129.31129.6126.5128.23
08/05/2024123.77125.95122.06125.31
08/06/2024126.91131.45126.3130.47
08/07/2024112.44115.55110.38113.01
08/08/2024113.98116.43112.42114.64
08/09/2024114.47116.26112.6115.08
08/12/2024115.48115.5113.27113.62
08/13/2024114.39117.77114.05116.9
08/14/2024117.72118.74116.18116.24
08/15/2024118.2119.13116.37118.88
08/16/2024117.9118.8116.22116.31
08/19/2024116.93119.3116.44119.14
08/20/2024118.94119.28117.18117.38
08/21/2024118.04118.27116.7117.68
08/22/2024117.68118.4115.3115.45
08/23/2024116.64118.7116.37116.85
08/26/2024116.85117.39115.35115.71
08/27/2024115.3117.42115.17116.74
08/28/2024116117.73115.76117.53
08/29/2024118.17119.38116.42116.6
08/30/2024116.94118.05116.29117.31
09/03/2024116.4117.84114.13114.98
09/04/2024114.27115.99114.19115.21
09/05/2024114.64116.45114.6116.16
09/06/2024116.37117.26113.24114.28
09/09/2024115.11117.92114.99116.36
09/10/2024117.01117.41112.86115.12
09/11/2024115.09116.17112.55115.96
09/12/2024116.33117.38115.05117.36
09/13/2024117.75119.21117.15117.75
09/16/2024117.99118.3116.16117.55
09/17/2024119.87124.74119.49122.12
09/18/2024122.32125.66122122.42
09/19/2024127.93131.35127.44128.75
09/20/2024129.83131.95129.03131.18
09/23/2024131.5131.64128.9129.03
09/24/2024130.58131.67129.59131.48
09/25/2024131.31131.9130.3130.71
09/26/2024132.71133.34129.15129.25
09/27/2024130.16130.31128.17128.25
09/30/2024127.32128.23125.92126.81
10/01/2024127.35128.2123.71125.47
10/02/2024125.33126.44124.55126.18
10/03/2024124.6125.56123.58125.29
10/04/2024128.42129.93127.27129.85
10/07/2024129.09131.31128.77130.23
10/08/2024130.15134.43130.15132.5
10/09/2024133.4135.76132.84135.49
10/10/2024135.55136.37132.52132.81
10/11/2024132.3135.35132.3134.4
10/14/2024133.97134.98133.42134.79
10/15/2024133.51134132.3133.27
10/16/2024134.73137.4134.32135.15
10/17/2024135.7136.65135.11136.02
10/18/2024136.81136.89135.16136.45
10/21/2024135.66137.99135.13137.19
10/22/2024136.11136.35135.33135.59
10/23/2024135136.2131.27131.92
10/24/2024133.55133.75131.66132.75
10/25/2024133.38135.28133.17134.58
10/28/2024136.3137.3135.4135.78
10/29/2024135.33138.35135.24137.78
10/30/2024136.47138.66136.31136.5
10/31/2024137.7138.06134.26134.79
11/01/2024133.96136.88133.81136.46
11/04/2024136.23137.55135.45136.87
11/05/2024137.55140.87137.07137.82
11/06/2024141.98142.95139.41140.91
11/07/2024141.76148.64141.7147.37
11/08/2024134.67137.71132.76134.61
11/11/2024136139.16135.12137.4
11/12/2024135.65136.12133.13133.2
11/13/2024133.83135.13131.33132.76
11/14/2024133.97136.66133.15134.56
11/15/2024134.2134.53131.31132.5
11/18/2024132.56133.45131.58132.19
11/19/2024131.15131.96129.87131.44
11/20/2024130.22135.38130.22135.25
11/21/2024134.18134.95132.58133.26
11/22/2024133.3140.76133.3137.34
11/25/2024138.01141137.75140.93
11/26/2024140.78141.75139.18139.67
11/27/2024139.67140.41137.68138.28
11/29/2024138.53139.53135.83136.11
12/02/2024136.01137.6135.69137.49
12/03/2024136.97138.37135.38137.46
12/04/2024136.55139.15134.85139.07
12/05/2024138.84140.38135.51136.32
12/06/2024137.75138.86136.56136.92
12/09/2024137138.97136.59137.27
12/10/2024137.19139.89136.62138.3
12/11/2024138.68140.17137.21138.84
12/12/2024138.1139.1134.4137.47
12/13/2024136.65137.02130.75130.95
12/16/2024131.22133.28129.17132.2
12/17/2024132.2132.61130.88132.24
12/18/2024132.03133.71127.23127.54
12/19/2024129.13131.08127.91129.35
12/20/2024128.63135.82128.34134.21
12/23/2024134.81135.58132.21134.52
12/24/2024134.33135.07132.83134.99
12/26/2024134.24136.27134.24135.32
12/27/2024133.59134.5132.16133.39
12/30/2024131.31132.61129.85131.81
12/31/2024132.46133.19131.27131.41