Airbnb (ABNB) Stock Chart & Stock Price History → Trump’s “Tax Free” Retirement Strategy (From Gold Safe Exchange) (Ad) Free ABNB Stock Alerts $164.96 -1.45 (-0.87%) (As of 05:21 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Airbnb Stock Price Performance5 Day Performance-1.44%1 Month Performance+7.83%3 Month Performance+20.77%6 Month Performance+21.24%Year-To-Date Performance+21.53%1 Year Performance+41.88% 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 Email Address Ad Crypto 101 MediaCrypto Market Preps For Trillions Worth of Inflows! Bitcoin is rapidly approaching new ALL-TIME HIGHS… The market is buzzing after recent approval of spot Bitcoin exchange-traded funds (ETF). Top analysts predict these ETFs will attract trillions of dollars worth of inflows over the next few years… And as Bitcoin rallies, we could see other smaller coins rise to heights never seen before.Click to join the Crypto Community Summit Free Online Event ABNB Stock Chart for Thursday, March, 28, 2024 ABNB Chart by TradingView Airbnb Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2024$167.39$166.41-0.59%$169.11$165.503.92 million shs$107.68 billion03/26/2024$167.99$167.39-0.36%$170.00$167.322.75 million shs$108.31 billion03/25/2024$167.86$167.99+0.08%$169.08$166.283.21 million shs$108.70 billion03/22/2024$168.18$167.86-0.19%$168.80$166.682.84 million shs$108.62 billion03/21/2024$164.71$168.18+2.11%$170.10$165.005.98 million shs$108.82 billion03/20/2024$161.79$164.71+1.80%$165.75$162.274.77 million shs$106.58 billion Get the Latest News and Ratings for ABNB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Airbnb and its competitors with MarketBeat's FREE daily newsletter. 03/19/2024$161.86$161.79-0.04%$164.10$161.063.42 million shs$104.69 billion03/18/2024$160.64$161.86+0.76%$162.87$160.604.30 million shs$104.73 billion03/15/2024$166.44$160.64-3.48%$166.52$160.167.15 million shs$103.95 billion03/14/2024$164.76$166.44+1.02%$166.72$162.725.08 million shs$107.70 billion03/13/2024$166.67$164.76-1.15%$167.60$160.697.50 million shs$106.61 billion03/12/2024$162.99$166.67+2.26%$167.00$162.733.94 million shs$107.85 billion03/11/2024$164.91$162.99-1.16%$164.26$161.983.15 million shs$105.47 billion03/08/2024$163.54$164.91+0.84%$168.15$163.484.10 million shs$106.71 billion03/07/2024$163.87$163.54-0.20%$165.39$162.243.81 million shs$105.82 billion03/06/2024$159.33$163.87+2.85%$164.59$160.265.17 million shs$106.04 billion03/05/2024$158.09$159.33+0.78%$159.98$156.144.71 million shs$103.10 billion03/04/2024$159.72$158.09-1.02%$163.02$157.934.40 million shs$102.30 billion03/01/2024$157.47$159.72+1.43%$160.98$156.815.37 million shs$103.35 billion02/29/2024$153.43$157.47+2.63%$160.00$153.228.00 million shs$101.89 billion02/28/2024$152.06$153.43+0.90%$154.90$151.794.33 million shs$99.28 billion02/27/2024$149.27$152.06+1.87%$152.46$149.234.62 million shs$98.39 billion02/26/2024$152.66$149.27-2.22%$150.17$148.565.28 million shs$96.59 billion02/23/2024$155.26$152.66-1.67%$155.30$150.834.85 million shs$98.99 billion02/22/2024$149.24$155.26+4.03%$155.70$150.276.11 million shs$100.68 billion02/21/2024$148.15$149.24+0.74%$149.26$145.404.56 million shs$96.77 billion02/20/2024$152.51$148.15-2.86%$150.68$145.885.22 million shs$96.07 billion02/19/2024$152.51$152.51$156.10$151.786.52 million shs$98.89 billion02/16/2024$157.69$152.51-3.28%$156.10$151.796.52 million shs$98.89 billion02/15/2024$148.20$157.69+6.40%$158.24$148.7711.92 million shs$102.25 billion02/14/2024$150.82$148.20-1.74%$149.53$142.5916.01 million shs$96.10 billion02/13/2024$153.80$150.82-1.94%$153.02$148.5811.63 million shs$97.80 billion02/12/2024$147.60$153.80+4.20%$157.35$148.347.89 million shs$99.73 billion02/09/2024$150.54$147.60-1.96%$148.68$145.185.00 million shs$95.71 billion02/08/2024$147.55$150.54+2.03%$150.67$148.073.49 million shs$97.62 billion02/07/2024$144.53$147.55+2.09%$148.77$143.864.21 million shs$95.68 billion02/06/2024$144.78$144.53-0.17%$145.13$142.953.70 million shs$93.72 billion02/05/2024$146.55$144.78-1.21%$146.40$142.683.01 million shs$93.88 billion02/02/2024$146.49$146.55+0.04%$148.08$141.274.25 million shs$95.03 billion02/01/2024$144.14$146.49+1.63%$146.85$143.653.41 million shs$94.99 billionHow you can target big results without spending big money! (Ad)While most folks are paying $500… $1,000… Or even MORE to trade popular stocks like Apple, Nvidia, or Microsoft… I’ve discovered a new way to tap into what could be the cheapest options on the market… I’m talking about the $0.25 Cent Trades! Click here so I can share the details of my $0.25 Cent Trades01/31/2024$149.44$144.14-3.55%$148.74$143.924.12 million shs$93.47 billion01/30/2024$152.70$149.44-2.13%$151.03$148.693.88 million shs$96.90 billion01/29/2024$149.62$152.70+2.06%$153.38$148.545.31 million shs$99.02 billion01/26/2024$142.11$149.62+5.28%$151.53$141.4911.34 million shs$97.02 billion01/25/2024$141.19$142.11+0.65%$143.29$140.373.67 million shs$92.15 billion01/24/2024$142.30$141.19-0.78%$144.10$139.594.86 million shs$91.55 billion01/23/2024$142.01$142.30+0.20%$143.93$140.523.88 million shs$92.27 billion01/22/2024$139.93$142.01+1.49%$144.00$140.904.48 million shs$92.08 billion01/19/2024$137.04$139.93+2.11%$140.29$136.324.09 million shs$90.74 billion01/18/2024$134.98$137.04+1.53%$139.54$135.235.27 million shs$88.86 billion01/17/2024$135.02$134.98-0.03%$135.09$131.103.04 million shs$87.53 billion01/16/2024$137.14$135.02-1.55%$136.00$133.745.51 million shs$87.55 billion01/15/2024$137.14$137.14$140.99$137.132.48 million shs$88.93 billion01/12/2024$139.45$137.14-1.66%$140.99$137.132.48 million shs$88.93 billion01/11/2024$139.76$139.45-0.22%$141.20$137.552.38 million shs$90.42 billion01/10/2024$139.53$139.76+0.16%$140.83$138.702.49 million shs$90.63 billion01/09/2024$140.08$139.53-0.39%$139.54$137.793.56 million shs$90.48 billion01/08/2024$135.98$140.08+3.02%$140.25$136.614.18 million shs$90.83 billion01/05/2024$133.72$135.98+1.69%$136.64$133.904.00 million shs$88.17 billion01/04/2024$133.42$133.72+0.22%$137.03$132.504.06 million shs$86.71 billion01/03/2024$134.48$133.42-0.79%$134.54$130.824.26 million shs$86.51 billion01/02/2024$136.14$134.48-1.22%$135.60$133.343.48 million shs$87.20 billion01/01/2024$136.14$136.14$137.87$135.433.08 million shs$88.28 billion12/29/2023$137.00$136.14-0.63%$137.87$135.433.03 million shs$88.28 billion12/28/2023$136.55$137.00+0.33%$137.19$135.702.77 million shs$88.84 billion12/27/2023$138.72$136.55-1.56%$139.14$136.053.98 million shs$88.54 billion Related Companies: MU Stock Chart SHOP Stock Chart ADI Stock Chart KLAC Stock Chart PANW Stock Chart ANET Stock Chart SNPS Stock Chart LRCX Stock Chart T Stock Chart CDNS Stock Chart Receive ABNB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Airbnb and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ABNB) was last updated on 3/28/2024 by MarketBeat.com Staff From Our PartnersTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeGrab Your Free Bitcoin Today!Crypto Swap ProfitsMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceTop Project Outperforms BTC in 2023…Crypto 101 MediaFed launches fourth dollar overhaulStansberry ResearchBREAKING: New AI Breakthrough Could Change Healthcare ForeverBehind the MarketsThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research Advisory Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Airbnb, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.