Airbnb Inc. (ABNB)
NASDAQ: ABNB
· Real-Time Price · USD
123.75
1.83 (1.50%)
At close: May 01, 2025, 1:43 PM
Airbnb Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 121.06 | 121.06 | 122.25 | 122.25 | 118.05 | 118.05 | 121.92 | 121.92 | n/a | 7,511,436 |
| Apr 29, 2025 | 123.28 | 123.28 | 125.99 | 125.99 | 123.16 | 123.16 | 125.49 | 125.49 | 2.93% | 6,525,400 |
| Apr 28, 2025 | 122.51 | 122.51 | 125.23 | 125.23 | 122.11 | 122.11 | 123.30 | 123.30 | -1.75% | 5,608,800 |
| Apr 25, 2025 | 121.43 | 121.43 | 123.09 | 123.09 | 120.83 | 120.83 | 122.51 | 122.51 | -0.64% | 2,905,028 |
| Apr 24, 2025 | 118.86 | 118.86 | 121.89 | 121.89 | 118.00 | 118.00 | 121.71 | 121.71 | -0.65% | 3,690,309 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.