ABNB - Airbnb Inc
119.38
-7.170 -6.006%
Share volume: 7,567,198
Last Updated: 03-13-2025
Business Services/Services – Services To Dwellings & Other Buildings:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$126.55
-7.17
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $124.99 | $124.99 | $126.22 | $126.22 | $119.15 | $119.15 | $119.38 | $119.38 | 7,567,198 | $7,567,198.00 |
| 03-12-2025 | $127.00 | $127.00 | $127.48 | $127.48 | $123.53 | $123.53 | $126.55 | $126.55 | 4,834,071 | $4,834,071.00 |
| 03-11-2025 | $129.98 | $129.98 | $130.77 | $130.77 | $123.70 | $123.70 | $125.44 | $125.44 | 9,318,416 | $9,318,416.00 |
| 03-10-2025 | $134.57 | $134.57 | $135.94 | $135.94 | $130.20 | $130.20 | $132.15 | $132.15 | 7,493,002 | $7,493,002.00 |
| 03-07-2025 | $134.71 | $134.71 | $134.73 | $134.73 | $130.37 | $130.37 | $134.39 | $134.39 | 5,616,851 | $5,616,851.00 |
| 03-06-2025 | $140.33 | $140.33 | $140.33 | $140.33 | $134.61 | $134.61 | $134.77 | $134.77 | 5,924,270 | $5,924,270.00 |
| 03-05-2025 | $141.87 | $141.87 | $142.79 | $142.79 | $139.21 | $139.21 | $142.58 | $142.58 | 3,881,642 | $3,881,642.00 |
| 03-04-2025 | $140.00 | $140.00 | $143.23 | $143.23 | $137.82 | $137.82 | $141.42 | $141.42 | 4,799,516 | $4,799,516.00 |
| 03-03-2025 | $140.34 | $140.34 | $144.75 | $144.75 | $139.90 | $139.90 | $140.98 | $140.98 | 6,688,879 | $6,688,879.00 |
| 02-28-2025 | $139.50 | $139.50 | $140.16 | $140.16 | $137.59 | $137.59 | $138.87 | $138.87 | 6,253,063 | $6,183,409.00 |