Airbnb Inc (ABNB) Historical Stock Data
135.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABNB is up 0.24% a day on average. There have been 15 days where Airbnb Inc closed green and 15 days where ABNB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 134.15 | 135.28 | ↑$1.13 (0.84%) | 133.61 | 137.05 | 10.53M |
| 2025-12-18 | 133.30 | 133.99 | ↑$0.69 (0.52%) | 132.96 | 135.41 | 4.26M |
| 2025-12-17 | 133.96 | 133.78 | ↓$0.18 (-0.13%) | 133.62 | 136.82 | 6.16M |
| 2025-12-16 | 132.03 | 132.01 | ↓$0.02 (-0.02%) | 131.17 | 133.05 | 4.39M |
| 2025-12-15 | 129.29 | 131.81 | ↑$2.52 (1.95%) | 128.30 | 132.25 | 5.52M |
| 2025-12-12 | 128.93 | 128.39 | ↓$0.54 (-0.42%) | 128.19 | 130.60 | 3.58M |
| 2025-12-11 | 127.60 | 128.00 | ↑$0.40 (0.31%) | 126.97 | 129.61 | 5.08M |
| 2025-12-10 | 125.45 | 127.57 | ↑$2.12 (1.69%) | 124.46 | 128.83 | 4.73M |
| 2025-12-09 | 121.61 | 125.39 | ↑$3.78 (3.11%) | 121.15 | 125.81 | 3.61M |
| 2025-12-08 | 124.22 | 122.01 | ↓$2.21 (-1.78%) | 120.92 | 124.22 | 4.03M |
| 2025-12-05 | 120.92 | 124.32 | ↑$3.40 (2.81%) | 120.40 | 124.81 | 3.96M |
| 2025-12-04 | 120.15 | 120.82 | ↑$0.67 (0.56%) | 119.22 | 121.00 | 4.02M |
| 2025-12-03 | 118.26 | 120.13 | ↑$1.87 (1.58%) | 117.63 | 120.72 | 5.49M |
| 2025-12-02 | 118.65 | 118.50 | ↓$0.15 (-0.13%) | 117.37 | 120.09 | 6.68M |
| 2025-12-01 | 116.00 | 118.80 | ↑$2.80 (2.41%) | 115.65 | 119.62 | 4.71M |
| 2025-11-28 | 116.76 | 116.99 | ↑$0.23 (0.20%) | 116.40 | 117.79 | 2.52M |
| 2025-11-26 | 117.99 | 116.74 | ↓$1.25 (-1.06%) | 116.40 | 118.04 | 5.11M |
| 2025-11-25 | 114.47 | 118.56 | ↑$4.10 (3.58%) | 114.47 | 119.24 | 7.73M |
| 2025-11-24 | 114.67 | 114.41 | ↓$0.26 (-0.22%) | 113.38 | 115.05 | 6.48M |
| 2025-11-21 | 112.17 | 114.26 | ↑$2.09 (1.86%) | 111.84 | 115.69 | 6.87M |
| 2025-11-20 | 114.51 | 111.54 | ↓$2.97 (-2.59%) | 110.81 | 115.14 | 7.21M |
| 2025-11-19 | 115.50 | 114.44 | ↓$1.06 (-0.92%) | 114.08 | 115.91 | 4.51M |
| 2025-11-18 | 116.59 | 115.42 | ↓$1.17 (-1.00%) | 115.39 | 118.54 | 5.55M |
| 2025-11-17 | 120.74 | 117.60 | ↓$3.14 (-2.60%) | 116.70 | 121.33 | 5.18M |
| 2025-11-14 | 120.92 | 122.02 | ↑$1.10 (0.91%) | 119.60 | 122.75 | 4.12M |
| 2025-11-13 | 121.51 | 121.19 | ↓$0.31 (-0.26%) | 121.00 | 123.40 | 3.71M |
| 2025-11-12 | 122.66 | 121.69 | ↓$0.97 (-0.79%) | 120.71 | 122.85 | 3.71M |
| 2025-11-11 | 120.28 | 122.53 | ↑$2.25 (1.87%) | 120.00 | 123.46 | 4.42M |
| 2025-11-10 | 121.94 | 120.20 | ↓$1.74 (-1.43%) | 119.78 | 122.83 | 7.48M |
| 2025-11-07 | 125.50 | 120.88 | ↓$4.62 (-3.68%) | 117.15 | 125.76 | 11.75M |
Create an account or log in to view more rows.
$ABNB BUY BUY BUY BUY
$ABNB i'm out of slaps for the day
$ABNB always with good potential for a long term Hodl
$ABNB She's gettin' ready to...
$ABNB Starting a small position
$ABNB looks good
$ABNB Bears get cremated today
$ABNB cup and handle dont play
$ABNB come on I wana jump up and down
$ABNB Don't like that...