Free Trial

Airbnb (ABNB) Stock Chart & Stock Price History

→ Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad)
Free ABNB Stock Alerts
$147.01
+2.54 (+1.76%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Airbnb Stock Price Performance

5 Day
Performance
+4.45%
1 Month
Performance
-10.30%
3 Month
Performance
-3.98%
6 Month
Performance
+15.49%
Year-To-Date
Performance
+8.21%
1 Year
Performance
+37.93%
Receive ABNB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Airbnb and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

ABNB Stock Chart for Tuesday, May, 28, 2024

ABNB Chart by TradingView

Airbnb Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$144.47$144.47$145.97$142.304.50 million shs$93.04 billion
05/24/2024$141.04$144.47
+2.43%		$145.97$142.304.50 million shs$93.04 billion
05/23/2024$142.71$141.04
-1.17%		$143.44$140.823.90 million shs$90.84 billion
05/22/2024$144.10$142.71
-0.96%		$144.21$142.363.19 million shs$91.91 billion
05/21/2024$146.37$144.10
-1.55%		$145.71$144.094.45 million shs$92.81 billion
05/20/2024$145.66$146.37
+0.49%		$146.48$145.213.74 million shs$94.27 billion
05/17/2024$147.19$145.66
-1.04%		$147.50$145.313.27 million shs$94.25 billion
05/16/2024$145.80$147.19
+0.95%		$147.79$145.853.82 million shs$95.24 billion
05/15/2024$146.70$145.80
-0.61%		$147.63$144.775.99 million shs$94.34 billion
05/14/2024$149.13$146.70
-1.63%		$149.40$146.314.15 million shs$94.93 billion
05/13/2024$146.32$149.13
+1.92%		$149.24$145.725.65 million shs$96.50 billion
05/10/2024$147.05$146.32
-0.50%		$148.12$144.635.52 million shs$94.68 billion
05/09/2024$157.90$147.05
-6.87%		$150.01$145.5714.79 million shs$95.15 billion
05/08/2024$159.81$157.90
-1.20%		$158.62$155.848.15 million shs$102.17 billion
05/07/2024$162.00$159.81
-1.35%		$162.85$159.752.91 million shs$103.41 billion
05/06/2024$159.71$162.00
+1.43%		$162.40$160.172.91 million shs$104.83 billion
05/03/2024$158.33$159.71
+0.87%		$165.50$159.154.53 million shs$103.34 billion
05/02/2024$156.16$158.33
+1.39%		$158.40$153.234.78 million shs$102.45 billion
05/01/2024$158.57$156.16
-1.52%		$160.95$156.002.75 million shs$101.05 billion
04/30/2024$162.25$158.57
-2.27%		$162.09$158.523.02 million shs$102.61 billion
04/29/2024$164.23$162.25
-1.21%		$165.50$161.282.31 million shs$104.99 billion
04/26/2024$163.01$164.23
+0.75%		$165.15$162.772.82 million shs$106.27 billion
04/25/2024$162.84$163.01
+0.10%		$163.73$159.502.40 million shs$105.48 billion
04/24/2024$160.95$162.84
+1.17%		$166.74$161.093.85 million shs$105.37 billion
04/23/2024$156.61$160.95
+2.77%		$161.14$156.803.43 million shs$104.15 billion
04/22/2024$155.01$156.61
+1.03%		$157.24$153.773.03 million shs$101.34 billion
04/19/2024$160.10$155.01
-3.18%		$160.29$154.563.90 million shs$100.30 billion
04/18/2024$158.37$160.10
+1.09%		$162.94$159.213.92 million shs$103.60 billion
04/17/2024$156.66$158.37
+1.09%		$159.70$156.413.90 million shs$102.48 billion
04/16/2024$155.60$156.66
+0.68%		$158.94$155.302.73 million shs$101.37 billion
04/15/2024$159.37$155.60
-2.37%		$162.90$154.413.72 million shs$100.68 billion
04/12/2024$165.42$159.37
-3.66%		$162.71$158.783.70 million shs$103.12 billion
04/11/2024$160.28$165.42
+3.21%		$166.22$158.903.58 million shs$107.04 billion
04/10/2024$162.66$160.28
-1.46%		$160.96$158.632.48 million shs$103.71 billion
04/09/2024$160.27$162.66
+1.49%		$163.21$159.912.28 million shs$105.25 billion
04/08/2024$161.77$160.27
-0.93%		$161.18$159.292.30 million shs$103.71 billion
04/05/2024$158.84$161.77
+1.84%		$162.71$158.912.23 million shs$104.68 billion
04/04/2024$159.34$158.84
-0.31%		$163.65$158.523.54 million shs$102.78 billion
04/03/2024$160.11$159.34
-0.48%		$161.33$158.582.29 million shs$103.10 billion
04/02/2024$163.37$160.11
-2.00%		$160.98$158.684.00 million shs$103.60 billion
Wall Street Legend Warns: "A Strange Day Is Coming to America" (Ad)

Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.

Click here to learn more.
04/01/2024$164.96$163.37
-0.96%		$166.72$162.752.49 million shs$105.71 billion
03/29/2024$164.96$164.96$167.38$164.593.42 million shs$106.74 billion
03/28/2024$166.41$164.96
-0.87%		$167.38$164.593.42 million shs$106.74 billion
03/27/2024$167.39$166.41
-0.59%		$169.11$165.503.92 million shs$107.68 billion
03/26/2024$167.99$167.39
-0.36%		$170.00$167.322.75 million shs$108.31 billion
03/25/2024$167.86$167.99
+0.08%		$169.08$166.283.21 million shs$108.70 billion
03/22/2024$168.18$167.86
-0.19%		$168.80$166.682.84 million shs$108.62 billion
03/21/2024$164.71$168.18
+2.11%		$170.10$165.005.98 million shs$108.82 billion
03/20/2024$161.79$164.71
+1.80%		$165.75$162.274.77 million shs$106.58 billion
03/19/2024$161.86$161.79
-0.04%		$164.10$161.063.42 million shs$104.69 billion
03/18/2024$160.64$161.86
+0.76%		$162.87$160.604.30 million shs$104.73 billion
03/15/2024$166.44$160.64
-3.48%		$166.52$160.167.15 million shs$103.95 billion
03/14/2024$164.76$166.44
+1.02%		$166.72$162.725.08 million shs$107.70 billion
03/13/2024$166.67$164.76
-1.15%		$167.60$160.697.50 million shs$106.61 billion
03/12/2024$162.99$166.67
+2.26%		$167.00$162.733.94 million shs$107.85 billion
03/11/2024$164.91$162.99
-1.16%		$164.26$161.983.15 million shs$105.47 billion
03/08/2024$163.54$164.91
+0.84%		$168.15$163.484.10 million shs$106.71 billion
03/07/2024$163.87$163.54
-0.20%		$165.39$162.243.81 million shs$105.82 billion
03/06/2024$159.33$163.87
+2.85%		$164.59$160.265.17 million shs$106.04 billion
03/05/2024$158.09$159.33
+0.78%		$159.98$156.144.71 million shs$103.10 billion
03/04/2024$159.72$158.09
-1.02%		$163.02$157.934.40 million shs$102.30 billion
03/01/2024$157.47$159.72
+1.43%		$160.98$156.815.37 million shs$103.35 billion
02/29/2024$153.43$157.47
+2.63%		$160.00$153.228.00 million shs$101.89 billion
02/28/2024$152.06$153.43
+0.90%		$154.90$151.794.33 million shs$99.28 billion
02/27/2024$149.27$152.06
+1.87%		$152.46$149.234.62 million shs$98.39 billion

Related Companies:
This page (NASDAQ:ABNB) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto for AI
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Musk, Bezos, and Gates All On Board…
Porter & Company