ABNB - Airbnb, Inc.
126.39
3.270 2.587%
Share volume: 3,811,107
Last Updated: 05-08-2025
Business Services/Services – Services To Dwellings & Other Buildings:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$123.12
3.27
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $124.63 | $124.63 | $127.63 | $127.63 | $123.62 | $123.62 | $126.39 | $126.39 | 3,811,107 | $3,811,107.00 |
| 05-07-2025 | $121.34 | $121.34 | $123.65 | $123.65 | $120.41 | $120.41 | $123.12 | $123.12 | 3,424,249 | $3,424,249.00 |
| 05-06-2025 | $123.15 | $123.15 | $124.50 | $124.50 | $121.57 | $121.57 | $121.67 | $121.67 | 5,229,296 | $5,229,296.00 |
| 05-05-2025 | $123.36 | $123.36 | $127.59 | $127.59 | $122.30 | $122.30 | $124.89 | $124.89 | 6,761,722 | $6,761,722.00 |
| 05-02-2025 | $121.10 | $121.10 | $126.56 | $126.56 | $120.13 | $120.13 | $125.26 | $125.26 | 11,301,618 | $11,301,618.00 |
| 05-01-2025 | $121.92 | $121.92 | $125.08 | $125.08 | $121.90 | $121.90 | $124.01 | $124.01 | 9,431,762 | $9,431,762.00 |
| 04-30-2025 | $121.06 | $121.06 | $122.25 | $122.25 | $118.05 | $118.05 | $121.92 | $121.92 | 7,534,188 | $7,534,188.00 |
| 04-29-2025 | $123.28 | $123.28 | $125.99 | $125.99 | $123.16 | $123.16 | $125.49 | $125.49 | 6,525,371 | $6,525,371.00 |
| 04-28-2025 | $122.51 | $122.51 | $125.23 | $125.23 | $122.11 | $122.11 | $123.30 | $123.30 | 5,608,777 | $5,608,777.00 |
| 04-25-2025 | $121.43 | $121.43 | $123.09 | $123.09 | $120.83 | $120.83 | $122.51 | $122.51 | 2,905,028 | $2,905,028.00 |
