Some parts of the portal may cause error messages or display incorrectly due to the transition to a new provider of trading data

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%
5D - 1M - 3M - 1Y - 3Y - 5Y - 10Y - 15Y
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