Airbnb, Inc. (ABNB)

USD 125.26

(1.01%)

Historical Prices

Date Open High Low Close Volume
17 Apr, 2025 113.75 114.0 111.86 112.7 4.45 Million
16 Apr, 2025 113.58 115.62 111.03 112.64 5.02 Million
15 Apr, 2025 114.23 115.71 113.52 114.64 5.18 Million
14 Apr, 2025 117.3 118.29 112.55 113.22 4.33 Million
11 Apr, 2025 113.87 115.43 111.59 114.54 4.81 Million
10 Apr, 2025 117.61 118.5 110.06 113.91 6.92 Million
09 Apr, 2025 105.73 123.3 105.39 121.32 12.84 Million
08 Apr, 2025 110.74 112.97 104.15 105.69 7.66 Million
07 Apr, 2025 103.01 110.91 99.88 106.3 9.97 Million
04 Apr, 2025 109.26 110.42 104.73 106.66 10.25 Million