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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 128.5297
CLOSE 128.5646

Low

LOW 99.88

High

HIGH 163.93
DATEOPENHIGHLOWCLOSE
01/02/2025131.87134.23130.41131.48
01/03/2025131.98136.36131.94135.71
01/06/2025137138.1134.58135.2
01/07/2025135.35136.76130.81131.29
01/08/2025131.2131.63130.1130.8
01/10/2025131.3133.05128.8129.63
01/13/2025128.59130.13128.08128.85
01/14/2025129.82131.1127.17127.6
01/15/2025130.19133.15130.16132.52
01/16/2025132132.95129.82132.16
01/17/2025134.17135.62132.69135.12
01/21/2025135.47135.64131.24133.07
01/22/2025133135132.34132.5
01/23/2025132.4133.64131.78133.24
01/24/2025132.61132.72126.72127.09
01/27/2025125.94129.06125.64128.96
01/28/2025128.67131.42126.86131.05
01/29/2025131.42134.05130.89132.58
01/30/2025133.56134.37130.85131.79
01/31/2025132.28134.45130.57131.17
02/03/2025129.19130.96127.52129.78
02/04/2025129.58131.49129.08130.74
02/05/2025130.27130.34128.1129.6
02/06/2025130.16133.19130.15132.57
02/07/2025134.7139.5133.91134.98
02/10/2025136.3136.36133.16135.24
02/11/2025134.91136.25134.09134.52
02/12/2025133.07141.2132.79140.52
02/13/2025139.64141.94138.76141.04
02/14/2025158.19163.93156.93161.42
02/18/2025161.04162.58158.07160.6
02/19/2025160160155.21157.98
02/20/2025156.32157.75152.47155.31
02/21/2025154.57154.57145.75146.07
02/24/2025147147.07143.88144.82
02/25/2025144.79145.16140.4141.55
02/26/2025143.16145.13142.22144.03
02/27/2025144.63145.69139.05139.45
02/28/2025139.5140.16137.59138.87
03/03/2025140.34144.75139.9140.98
03/04/2025140143.23137.82141.42
03/05/2025141.87142.79139.21142.58
03/06/2025140.32140.32134.61134.77
03/07/2025134.71134.73130.37134.39
03/10/2025134.57135.94130.2132.15
03/11/2025129.98130.77123.7125.44
03/12/2025127127.48123.53126.55
03/13/2025124.99126.22119.15119.38
03/14/2025121.88124.45121.57122.86
03/17/2025123.9128123.75126.94
03/18/2025126126.07123124.56
03/19/2025125.1127.08124.12126
03/20/2025124.7127.77124.36126.15
03/21/2025124.66129.25123.3128.8
03/24/2025130.25130.72128.69129.82
03/25/2025129.55130.76128.55129.88
03/26/2025129.97131127.85128.64
03/27/2025126.02127.09123.43125.65
03/28/2025125.54125.54119.94120.69
03/31/2025118.81119.95115.68119.46
04/01/2025119.67121.35117.8121.18
04/02/2025119.48124.59119.08122.8
04/03/2025116.62117.18111.8113.97
04/04/2025109.26110.42104.73106.66
04/07/2025103.01110.9199.88106.3
04/08/2025110.74112.97104.15105.69
04/09/2025105.73123.3105.39121.32
04/10/2025117.61118.5110.06113.91
04/11/2025113.87115.43111.59114.54
04/14/2025117.3118.29112.55113.22
04/15/2025114.23115.71113.52114.64
04/16/2025113.58115.62111.03112.64
04/17/2025113.75114111.86112.7
04/21/2025111.32113.4109.79111.61
04/22/2025112.59115.8112.05114.91
04/23/2025119.7122.32116.72118.28
04/24/2025118.86121.89118121.71
04/25/2025121.43123.09120.83122.51
04/28/2025122.51125.23122.11123.3
04/29/2025123.28125.99123.16125.49
04/30/2025121.06122.25118.05121.92
05/01/2025121.92125.08121.9124.01
05/02/2025121.1126.56120.13125.26
05/05/2025123.36127.59122.3124.89
05/06/2025123.15124.5121.57121.67
05/07/2025121.34123.65120.41123.12
05/08/2025124.63127.63123.62126.39
05/09/2025124.96127.33123.4127.04
05/12/2025133.16134.85132.14134.21
05/13/2025134.62138.53133.75138.05
05/14/2025138.35139.84137.1137.45
05/15/2025137.08137.78135.27136.79
05/16/2025137.55138.45136.21138
05/19/2025135.31137.37135.03136.6
05/20/2025133.76134.6131.39132.13
05/21/2025130.68130.79126.97127.52
05/22/2025126.79128.33125.94127.65
05/23/2025125.09127.38125126.72
05/27/2025128.68130.4128.35129.4
05/28/2025129.45129.55127.67128.67
05/29/2025130130126.96128.36
05/30/2025125.5129.25125129
06/02/2025128.85129.77127.99129.62
06/03/2025129.5133.49128.95132.9
06/04/2025132.28134.85131.64133.51
06/05/2025133.5137.8133.5137.29
06/06/2025139.18143.88138.95140.64
06/09/2025141.47141.53138.34139.01
06/10/2025139.22140.6138.14138.56
06/11/2025140.24140.37137.12138.06
06/12/2025137.13139.41136.7138.81
06/13/2025136.08136.63134.68135.54
06/16/2025138.56139.29136.83137.21
06/17/2025136.09136.16132.89133.37
06/18/2025132.71133.82131.69132.17
06/20/2025132132.64131.39131.73
06/23/2025131.53131.53127.04130.53
06/24/2025131.92132.73130.36132.15
06/25/2025132.8133.03128.77129.67
06/26/2025130.33134.18128.32133.72
06/27/2025134.01134.58132.1134.52
06/30/2025135.06135.06131.95132.34
07/01/2025132.23136.69132.12135.41
07/02/2025135.22136.09134.39135.39
07/03/2025136.27138.19136.23136.49
07/07/2025135.86137.63135.2137
07/08/2025137.5138.55136.55136.99
07/09/2025137.45138.27136.5136.85
07/10/2025137.06138.42136.05137
07/11/2025136.12137135.2135.35
07/14/2025135139.47134.7138.57
07/15/2025139.46140.14136.48136.54
07/16/2025136.94137.15135.42136.71
07/17/2025137.58139.57137.26139.3
07/18/2025139.99140.74138.92139.34
07/21/2025139.32139.8137.96138.07
07/22/2025138.64140.02136.86139.43
07/23/2025139.62140.93138.1139.83
07/24/2025139.46142.63138.82141.62
07/25/2025142.46142.53141.18141.31
07/28/2025141.3143.3141.02142.16
07/29/2025142.17143.09136.38136.84
07/30/2025135.9136.53133.92134.75
07/31/2025134.75135.8132.12132.41
08/01/2025130.04130.36126.92128.02
08/04/2025129.1131.13128.83130.96
08/05/2025131.12132.16129.28129.96
08/06/2025130.68131.29128.3130.5
08/07/2025120.38123.39117.28120.03
08/08/2025120.57122119.3121.02
08/11/2025120.01121.3118.14118.3
08/12/2025118.96122.19118.15121.61
08/13/2025122.3124.77121.7124.55
08/14/2025123.5125.58122.44124.64
08/15/2025125126.35124.33125.1
08/18/2025124.63125.89124.46125.49
08/19/2025125.35128.08125.27126
08/20/2025125.04126.6123.82124.96
08/21/2025124.96126.49124.47126.43
08/22/2025127.17130.43126.32129.92
08/25/2025129.44130.03128.09128.15
08/26/2025127.72128.8126.4126.89
08/27/2025127130.15126.92129.85
08/28/2025130.19130.59128.82130.46
08/29/2025129.92131.11129.21130.53
09/02/2025128.42129.23126.46127.59
09/03/2025127.42127.75124.46124.9
09/04/2025124.65125.65123.18125.37
09/05/2025125.37127.39122.82123.81
09/08/2025124.24126.08123.06124.62
09/09/2025124.12124.78123.6123.81
09/10/2025123.81124.44122.63123.41
09/11/2025123.7124.5122.65123.05
09/12/2025123.07123.45121.84122.55
09/15/2025122.91122.98119.76120.37
09/16/2025120.71121.99119.77121.66
09/17/2025121.98124.45121.52123.2
09/18/2025123.74125.72123.6125.47
09/19/2025126.33127.85125.19127.04
09/22/2025125.65126.64123.35125.44
09/23/2025125.44126.86123.05123.5
09/24/2025123.5125.59122.08123.08
09/25/2025122.91122.91121.12121.75
09/26/2025122.2123.91121.65123.7
09/29/2025124.44124.58122.83122.92
09/30/2025122.9123.08120.52121.42
10/01/2025120.85122.61120.79122.32
10/02/2025122.47122.5120.02121.49
10/03/2025121.65122.25119.84120.22
10/06/2025120.73123.15120.05120.35
10/07/2025120.49121.1119.14119.85
10/08/2025120.24120.77118.91119.99
10/09/2025120.46121.42119.56120.15
10/10/2025120.3120.58116.32118.19
10/13/2025118.91119.8118.25118.86
10/14/2025117.69124.47117.69122.89
10/15/2025124.34125.88122.69124.26
10/16/2025124.26126.97122.05122.89
10/17/2025123.07126.4122.81125.91
10/20/2025126.11128.5125.79127.21
10/21/2025126.87129.5126.68128.56
10/22/2025128.52128.97127.31127.5
10/23/2025127.53128.8126.74127.35
10/24/2025127.65129.06127.35127.99
10/27/2025128.23129.54126.38129.07
10/28/2025129.59130.05127.67128.01
10/29/2025127.87128.68125.47126.48
10/30/2025125.47128.28125.26126.34
10/31/2025126.18127.15125.26126.54
11/03/2025126.46127.33124.62126.8
11/04/2025125.5125.99121.93122.35
11/05/2025122124.09121.6122.5
11/06/2025122.38123.39119.82120.53
11/07/2025125.5125.76117.15120.88
11/10/2025121.94122.83119.78120.2
11/11/2025120.28123.46120122.53
11/12/2025122.66122.85120.71121.69
11/13/2025121.51123.4121121.19
11/14/2025120.92122.75119.6122.02
11/17/2025120.74121.33116.7117.6
11/18/2025116.59118.54115.39115.42
11/19/2025115.5115.91114.08114.44
11/20/2025114.51115.14110.81111.54
11/21/2025112.17115.69111.84114.26
11/24/2025114.67115.05113.38114.41
11/25/2025114.47119.24114.47118.56
11/26/2025117.99118.04116.4116.74
11/28/2025116.76117.79116.4116.99
12/01/2025116119.62115.65118.8
12/02/2025118.65120.09117.37118.5
12/03/2025118.26120.72117.63120.13
12/04/2025120.15121119.22120.82
12/05/2025120.92124.81120.4124.32
12/08/2025124.22124.22120.92122.01
12/09/2025121.61125.81121.15125.39
12/10/2025125.45128.83124.46127.57
12/11/2025127.6129.61126.97128
12/12/2025128.93130.6128.19128.39
12/15/2025129.29132.25128.3131.81
12/16/2025132.03133.05131.17132.01
12/17/2025133.96136.82133.62133.78
12/18/2025133.3135.41132.96133.99
12/19/2025134.15137.05133.61135.28
12/22/2025136.09138.52135.95136.95
12/23/2025136.6137.21135.58136.49
12/24/2025136.01137.99135.81136.78
12/26/2025136.73137.21136.15136.82
12/29/2025136.5137.16136.16136.62
12/30/2025135.89137.42135.89136.91
12/31/2025136.62137.58135.57135.72