Airbnb Inc (ABNB) Historical Stock Data
161.96 ↑2.25 (1.41%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ABNB is down -0.31% a day on average. There have been 14 days where Airbnb Inc closed green and 16 days where ABNB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 161.81 | 159.71 | ↓$2.10 (-1.30%) | 159.15 | 165.50 | 4.53M |
| 2024-05-02 | 157.21 | 158.33 | ↑$1.12 (0.71%) | 153.20 | 158.40 | 4.78M |
| 2024-05-01 | 157.58 | 156.16 | ↓$1.42 (-0.90%) | 156.00 | 160.95 | 2.75M |
| 2024-04-30 | 160.56 | 158.57 | ↓$1.99 (-1.24%) | 158.52 | 162.09 | 3.02M |
| 2024-04-29 | 164.75 | 162.25 | ↓$2.50 (-1.52%) | 161.28 | 165.50 | 2.31M |
| 2024-04-26 | 163.68 | 164.23 | ↑$0.55 (0.34%) | 162.77 | 165.16 | 2.82M |
| 2024-04-25 | 161.51 | 163.01 | ↑$1.50 (0.93%) | 159.50 | 163.73 | 2.40M |
| 2024-04-24 | 164.48 | 162.84 | ↓$1.63 (-0.99%) | 161.09 | 166.75 | 3.85M |
| 2024-04-23 | 157.24 | 160.95 | ↑$3.71 (2.36%) | 156.70 | 161.14 | 3.44M |
| 2024-04-22 | 156.19 | 156.61 | ↑$0.42 (0.27%) | 153.77 | 157.25 | 3.03M |
| 2024-04-19 | 159.54 | 155.01 | ↓$4.53 (-2.84%) | 154.56 | 160.34 | 3.90M |
| 2024-04-18 | 159.60 | 160.10 | ↑$0.50 (0.31%) | 159.21 | 162.94 | 3.93M |
| 2024-04-17 | 158.45 | 158.37 | ↓$0.08 (-0.05%) | 156.41 | 159.70 | 3.90M |
| 2024-04-16 | 155.83 | 156.66 | ↑$0.83 (0.53%) | 155.30 | 158.94 | 2.73M |
| 2024-04-15 | 161.81 | 155.60 | ↓$6.21 (-3.84%) | 154.41 | 162.90 | 3.72M |
| 2024-04-12 | 162.42 | 159.37 | ↓$3.05 (-1.88%) | 158.78 | 162.71 | 3.70M |
| 2024-04-11 | 159.00 | 165.42 | ↑$6.42 (4.04%) | 158.90 | 166.22 | 3.58M |
| 2024-04-10 | 159.63 | 160.28 | ↑$0.65 (0.41%) | 158.63 | 160.96 | 2.48M |
| 2024-04-09 | 161.55 | 162.66 | ↑$1.11 (0.69%) | 159.91 | 163.21 | 2.29M |
| 2024-04-08 | 160.36 | 160.27 | ↓$0.09 (-0.06%) | 159.29 | 161.18 | 2.30M |
| 2024-04-05 | 159.15 | 161.77 | ↑$2.62 (1.65%) | 158.90 | 162.71 | 2.23M |
| 2024-04-04 | 161.22 | 158.84 | ↓$2.38 (-1.48%) | 158.52 | 163.65 | 3.54M |
| 2024-04-03 | 158.75 | 159.34 | ↑$0.59 (0.37%) | 158.58 | 161.33 | 2.29M |
| 2024-04-02 | 160.95 | 160.11 | ↓$0.84 (-0.52%) | 158.68 | 160.98 | 4M |
| 2024-04-01 | 166.43 | 163.37 | ↓$3.06 (-1.84%) | 162.75 | 166.72 | 2.50M |
| 2024-03-28 | 166.57 | 164.96 | ↓$1.61 (-0.97%) | 164.59 | 167.38 | 3.42M |
| 2024-03-27 | 169.11 | 166.41 | ↓$2.70 (-1.60%) | 165.50 | 169.11 | 3.92M |
| 2024-03-26 | 169.69 | 167.39 | ↓$2.30 (-1.36%) | 167.32 | 170.00 | 2.75M |
| 2024-03-25 | 167.86 | 167.99 | ↑$0.13 (0.08%) | 166.28 | 169.08 | 3.22M |
| 2024-03-22 | 167.00 | 167.86 | ↑$0.86 (0.51%) | 166.64 | 168.80 | 2.84M |
Create an account or log in to view more rows.
$ABNB Now I'm worried....
$ABNB yeeeeeee haw
$ABNB out of the way
$ABNB wow you bulls are losers
$ABNB Bears go home!
$ABNB super bullish
$ABNB hold
$ABNB Lol she wants higher
$ABNB bull flag
breakout!
$ABNB LOL