Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Airbnb, Inc. - Class A Common Stock (NQ:ABNB)

113.97 -8.83 (-7.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 03, 2025 116.62 117.18 111.80 113.97 7,949,804 -8.83(-7.19%)
Apr 02, 2025 119.48 124.59 119.08 122.80 5,183,058 +1.62(+1.34%)
Apr 01, 2025 119.67 121.35 117.80 121.18 3,916,319 +1.72(+1.44%)
Mar 31, 2025 118.81 119.95 115.68 119.46 7,090,101 -1.23(-1.02%)
Mar 28, 2025 125.54 125.54 119.94 120.69 3,997,132 -4.96(-3.95%)
Mar 27, 2025 126.01 127.09 123.43 125.65 4,904,431 -2.99(-2.32%)
Mar 26, 2025 129.97 131.00 127.85 128.64 3,502,446 -1.24(-0.95%)
Mar 25, 2025 129.55 130.76 128.55 129.88 4,362,928 +0.06(+0.05%)
Mar 24, 2025 130.24 130.72 128.69 129.82 3,733,639 +1.02(+0.79%)
Mar 21, 2025 124.65 129.25 123.30 128.80 8,704,704 +2.65(+2.10%)
Mar 20, 2025 124.70 127.77 124.36 126.15 3,259,532 +0.15(+0.12%)
Mar 19, 2025 125.10 127.08 124.12 126.00 4,365,453 +1.44(+1.16%)
Mar 18, 2025 126.00 126.07 123.00 124.56 3,917,944 -2.38(-1.87%)
Mar 17, 2025 123.90 128.00 123.75 126.94 5,278,608 +4.08(+3.32%)
Mar 14, 2025 121.88 124.45 121.57 122.86 4,418,193 +3.48(+2.92%)
Mar 13, 2025 124.99 126.22 119.15 119.38 7,663,814 -7.17(-5.67%)
Mar 12, 2025 127.00 127.48 123.53 126.55 4,833,136 +1.11(+0.88%)
Mar 11, 2025 129.98 130.77 123.70 125.44 9,317,824 -6.71(-5.08%)
Mar 10, 2025 134.57 135.94 130.20 132.15 7,488,895 -2.24(-1.67%)
Mar 07, 2025 134.71 134.73 130.37 134.39 5,616,860 -0.38(-0.28%)
Mar 06, 2025 140.32 140.32 134.61 134.77 5,936,083 -7.81(-5.48%)
Mar 05, 2025 141.87 142.79 139.21 142.58 3,880,483 +1.16(+0.82%)
Mar 04, 2025 139.99 143.23 137.82 141.42 4,798,857 +0.44(+0.31%)
Mar 03, 2025 140.34 144.75 139.90 140.98 6,687,584 +2.11(+1.52%)
Feb 28, 2025 139.50 140.16 137.59 138.87 6,253,068 -0.58(-0.42%)
Feb 27, 2025 144.63 145.69 139.05 139.45 4,410,005 -4.58(-3.18%)
Feb 26, 2025 143.16 145.13 142.22 144.03 2,909,504 +2.48(+1.75%)
Feb 25, 2025 144.79 145.16 140.40 141.55 6,187,434 -3.27(-2.26%)
Feb 24, 2025 147.00 147.07 143.88 144.82 4,476,684 -1.25(-0.86%)
Feb 21, 2025 154.56 154.56 145.75 146.07 7,356,458 -9.24(-5.95%)
Feb 20, 2025 156.32 157.75 152.47 155.31 5,098,415 -2.67(-1.69%)
Feb 19, 2025 160.00 160.00 155.21 157.98 6,889,219 -2.62(-1.63%)
Feb 18, 2025 161.04 162.58 158.07 160.60 8,208,450 -0.82(-0.51%)
Feb 14, 2025 158.18 163.93 156.93 161.42 21,649,780 +20.38(+14.45%)
Feb 13, 2025 139.64 141.94 138.76 141.04 12,658,694 +0.52(+0.37%)
Feb 12, 2025 133.07 141.20 132.79 140.52 6,140,385 +6.00(+4.46%)
Feb 11, 2025 134.91 136.25 134.09 134.52 4,041,398 -0.72(-0.53%)
Feb 10, 2025 136.30 136.36 133.16 135.24 4,759,369 +0.26(+0.19%)
Feb 07, 2025 134.70 139.50 133.91 134.98 5,933,341 +2.41(+1.82%)
Feb 06, 2025 130.16 133.19 130.15 132.57 3,701,442 +2.97(+2.29%)
Feb 05, 2025 130.27 130.34 128.10 129.60 3,000,688 -1.14(-0.87%)
Feb 04, 2025 129.58 131.49 129.08 130.74 2,686,474 +0.96(+0.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.