Skip to main content

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

132.34 -2.18 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 135.06 135.06 131.94 132.34 3,666,100 -2.18(-1.62%)
Jun 27, 2025 134.01 134.58 132.10 134.52 4,930,564 +0.80(+0.60%)
Jun 26, 2025 130.33 134.18 128.31 133.72 5,138,169 +4.05(+3.12%)
Jun 25, 2025 132.80 133.03 128.77 129.67 3,764,382 -2.48(-1.88%)
Jun 24, 2025 131.92 132.72 130.36 132.15 5,044,804 +1.62(+1.24%)
Jun 23, 2025 131.53 131.53 127.04 130.53 4,248,639 -1.20(-0.91%)
Jun 20, 2025 132.00 132.64 131.39 131.73 7,968,006 -0.44(-0.33%)
Jun 18, 2025 132.71 133.81 131.69 132.17 3,702,463 -1.20(-0.90%)
Jun 17, 2025 136.09 136.16 132.89 133.37 4,773,530 -3.84(-2.80%)
Jun 16, 2025 138.56 139.29 136.83 137.21 3,406,310 +1.67(+1.23%)
Jun 13, 2025 136.08 136.63 134.68 135.54 5,091,154 -3.27(-2.36%)
Jun 12, 2025 137.13 139.41 136.70 138.81 3,459,974 +0.75(+0.54%)
Jun 11, 2025 140.24 140.37 137.12 138.06 4,020,371 -0.50(-0.36%)
Jun 10, 2025 139.22 140.60 138.13 138.56 4,137,932 -0.45(-0.32%)
Jun 09, 2025 141.47 141.53 138.34 139.01 3,989,964 -1.63(-1.16%)
Jun 06, 2025 139.18 143.88 138.95 140.64 9,053,491 +3.35(+2.44%)
Jun 05, 2025 133.50 137.80 133.50 137.29 5,858,673 +3.78(+2.83%)
Jun 04, 2025 132.28 134.85 131.64 133.51 4,501,317 +0.61(+0.46%)
Jun 03, 2025 129.50 133.49 128.95 132.90 5,808,621 +3.28(+2.53%)
Jun 02, 2025 128.85 129.77 127.98 129.62 5,222,228 +0.62(+0.48%)
May 30, 2025 125.50 129.25 125.00 129.00 9,569,921 +0.64(+0.50%)
May 29, 2025 130.00 130.00 126.96 128.36 4,680,809 -0.31(-0.24%)
May 28, 2025 129.45 129.55 127.67 128.67 4,748,295 -0.73(-0.56%)
May 27, 2025 128.68 130.40 128.34 129.40 7,243,676 +2.68(+2.11%)
May 23, 2025 125.09 127.38 125.00 126.72 4,374,479 -0.93(-0.73%)
May 22, 2025 126.79 128.33 125.94 127.65 6,451,566 +0.13(+0.10%)
May 21, 2025 130.68 130.79 126.97 127.52 6,686,827 -4.61(-3.49%)
May 20, 2025 133.76 134.60 131.39 132.13 6,608,213 -4.47(-3.27%)
May 19, 2025 135.31 137.37 135.03 136.60 4,899,964 -1.40(-1.01%)
May 16, 2025 137.55 138.45 136.21 138.00 3,690,204 +1.21(+0.88%)
May 15, 2025 137.08 137.78 135.27 136.79 3,463,475 -0.66(-0.48%)
May 14, 2025 138.35 139.84 137.10 137.45 6,148,461 -0.60(-0.43%)
May 13, 2025 134.62 138.53 133.75 138.05 6,890,265 +3.84(+2.86%)
May 12, 2025 133.16 134.85 132.14 134.21 7,197,303 +7.17(+5.64%)
May 09, 2025 124.96 127.33 123.40 127.04 6,145,174 +0.65(+0.51%)
May 08, 2025 124.63 127.63 123.62 126.39 3,818,520 +3.27(+2.66%)
May 07, 2025 121.33 123.65 120.41 123.12 3,424,144 +1.45(+1.19%)
May 06, 2025 123.14 124.50 121.57 121.67 5,228,967 -3.22(-2.58%)
May 05, 2025 123.36 127.59 122.30 124.89 6,761,598 -0.37(-0.30%)
May 02, 2025 121.10 126.56 120.13 125.26 11,301,619 +1.25(+1.01%)
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 Of Service.