Financial News

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

138.00 +1.21 (+0.88%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2025 137.55 138.45 136.21 138.00 3,688,796 +1.23(+0.90%)
May 15, 2025 137.08 137.78 135.27 136.77 3,463,475 -0.68(-0.49%)
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 3,818,920 +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%)
May 01, 2025 121.92 125.08 121.90 124.01 9,409,371 +2.09(+1.71%)
Apr 30, 2025 121.06 122.25 118.05 121.92 7,530,480 -3.57(-2.84%)
Apr 29, 2025 123.28 125.99 123.16 125.49 6,524,583 +2.19(+1.78%)
Apr 28, 2025 122.51 125.23 122.11 123.30 5,608,540 +0.79(+0.64%)
Apr 25, 2025 121.43 123.09 120.83 122.51 2,905,028 +0.80(+0.66%)
Apr 24, 2025 118.86 121.89 118.00 121.71 3,689,234 +3.43(+2.90%)
Apr 23, 2025 119.70 122.32 116.72 118.28 5,182,907 +3.37(+2.93%)
Apr 22, 2025 112.59 115.80 112.05 114.91 4,827,041 +3.30(+2.96%)
Apr 21, 2025 111.32 113.40 109.79 111.61 5,693,710 -1.09(-0.97%)
Apr 17, 2025 113.75 114.00 111.86 112.70 4,454,739 +0.06(+0.05%)
Apr 16, 2025 113.58 115.62 111.03 112.64 5,026,444 -2.00(-1.74%)
Apr 15, 2025 114.22 115.71 113.52 114.64 5,181,684 +1.42(+1.25%)
Apr 14, 2025 117.30 118.29 112.55 113.22 4,338,137 -1.32(-1.15%)
Apr 11, 2025 113.87 115.43 111.59 114.54 4,817,603 +0.63(+0.55%)
Apr 10, 2025 117.61 118.50 110.06 113.91 6,929,718 -7.41(-6.11%)
Apr 09, 2025 105.73 123.30 105.39 121.32 12,841,739 +15.63(+14.79%)
Apr 08, 2025 110.74 112.97 104.15 105.69 7,657,838 -0.61(-0.57%)
Apr 07, 2025 103.01 108.99 99.88 106.30 9,973,869 -0.36(-0.34%)
Apr 04, 2025 109.26 110.42 104.73 106.66 10,266,911 -7.31(-6.41%)
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 3,503,797 -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 3,880,745 +1.16(+0.82%)
Mar 04, 2025 139.99 143.23 137.82 141.42 4,798,857 +0.44(+0.31%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback