Airbnb Inc. (ABNB)
NASDAQ: ABNB
· Real-Time Price · USD
124.96
-1.04 (-0.83%)
At close: Aug 20, 2025, 3:59 PM
124.20
-0.61%
After-hours: Aug 20, 2025, 07:51 PM EDT
ABNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 125.04 | 126.60 | 123.82 | 124.96 | 124.96 | -0.83% | 4,091,991 |
| Aug 19, 2025 | 125.35 | 128.08 | 125.27 | 126.00 | 126.00 | 0.41% | 3,739,800 |
| Aug 18, 2025 | 124.63 | 125.89 | 124.46 | 125.49 | 125.49 | 0.31% | 3,985,329 |
| Aug 15, 2025 | 125.00 | 126.35 | 124.33 | 125.10 | 125.10 | 0.37% | 4,309,834 |
| Aug 14, 2025 | 123.50 | 125.58 | 122.44 | 124.64 | 124.64 | 0.07% | 4,706,944 |
| Aug 13, 2025 | 122.30 | 124.77 | 121.70 | 124.55 | 124.55 | 2.42% | 6,651,500 |
| Aug 12, 2025 | 118.96 | 122.19 | 118.15 | 121.61 | 121.61 | 2.80% | 6,291,042 |
| Aug 11, 2025 | 120.01 | 121.30 | 118.14 | 118.30 | 118.30 | -2.25% | 6,577,841 |
| Aug 8, 2025 | 120.57 | 122.00 | 119.30 | 121.02 | 121.02 | 0.82% | 5,791,300 |
| Aug 7, 2025 | 120.38 | 123.39 | 117.28 | 120.03 | 120.03 | -8.02% | 17,502,100 |
| Aug 6, 2025 | 130.68 | 131.29 | 128.30 | 130.50 | 130.50 | 0.42% | 11,212,805 |
| Aug 5, 2025 | 131.12 | 132.16 | 129.28 | 129.96 | 129.96 | -0.76% | 7,680,000 |
| Aug 4, 2025 | 129.10 | 131.13 | 128.83 | 130.96 | 130.96 | 2.30% | 5,277,200 |
| Aug 1, 2025 | 130.04 | 130.36 | 126.92 | 128.02 | 128.02 | -3.32% | 5,100,400 |
| Jul 31, 2025 | 134.75 | 135.80 | 132.12 | 132.41 | 132.41 | -1.74% | 3,876,548 |
| Jul 30, 2025 | 135.90 | 136.53 | 133.92 | 134.75 | 134.75 | -1.53% | 3,502,200 |
| Jul 29, 2025 | 142.17 | 143.09 | 136.38 | 136.84 | 136.84 | -3.74% | 4,143,400 |
| Jul 28, 2025 | 141.30 | 143.30 | 141.02 | 142.16 | 142.16 | 0.60% | 2,808,615 |
| Jul 25, 2025 | 142.46 | 142.53 | 141.18 | 141.31 | 141.31 | -0.22% | 2,499,368 |
| Jul 24, 2025 | 139.46 | 142.63 | 138.82 | 141.62 | 141.62 | 1.28% | 3,067,742 |