Airbnb More Historical Data - 1ABNB | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Airbnb Inc (1ABNB)
Airbnb Inc (1ABNB) Historical

1ABNB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 10 2025	126.24	3.24	2.63%	126.24	126.24	126.24	1
Mar 07 2025	123.00	-4.80	-3.76%	125.08	125.08	123.00	8
Mar 06 2025	127.80	-2.92	-2.23%	127.80	127.80	127.80	15
Mar 05 2025	130.72	-2.50	-1.88%	134.22	134.22	130.72	118
Mar 04 2025	133.22	-1.70	-1.26%	133.22	133.22	133.22	5
Mar 03 2025	134.92	1.64	1.23%	135.26	135.74	134.92	27
Feb 28 2025	133.28	-4.34	-3.15%	135.14	135.14	133.28	15
Feb 27 2025	137.62	-0.44	-0.32%	138.00	138.00	136.90	49
Feb 26 2025	138.06	3.56	2.65%	136.50	138.06	136.00	26
Feb 25 2025	134.50	-5.28	-3.78%	134.34	134.50	134.34	14
Feb 24 2025	139.78	-6.82	-4.65%	139.56	140.74	137.14	304
Feb 21 2025	146.60	0.00	0.00%	146.60	146.60	146.60	0.00
Feb 20 2025	146.60	-2.92	-1.95%	148.64	149.00	146.60	233
Feb 19 2025	149.52	-3.28	-2.15%	152.80	152.80	149.52	162
Feb 18 2025	152.80	-0.76	-0.49%	153.06	153.72	152.80	37
Feb 17 2025	153.56	-0.94	-0.61%	153.56	153.56	153.56	6
Feb 14 2025	154.50	20.58	15.37%	152.84	154.50	151.52	618
Feb 13 2025	133.92	4.50	3.48%	134.82	134.82	133.92	180
Feb 12 2025	129.42	0.46	0.36%	129.42	129.42	129.42	39
Feb 11 2025	128.96	0.00	0.00%	128.96	128.96	128.96	0.00
Feb 10 2025	128.96	-2.52	-1.92%	128.96	128.96	128.96	3
Feb 07 2025	131.48	3.12	2.43%	128.60	133.10	128.60	94
Feb 06 2025	128.36	3.02	2.41%	125.50	128.36	125.50	65
Feb 05 2025	125.34	0.00	0.00%	125.34	125.34	125.34	0.00
Feb 04 2025	125.34	-2.16	-1.69%	125.34	125.34	125.34	40
Feb 03 2025	127.50	0.00	0.00%	127.50	127.50	127.50	0.00
Jan 31 2025	127.50	0.00	0.00%	127.50	127.50	127.50	0.00
Jan 30 2025	127.50	-0.40	-0.31%	127.50	127.50	127.50	40
Jan 29 2025	127.90	3.90	3.15%	128.00	128.00	127.90	42
Jan 28 2025	124.00	2.72	2.24%	124.00	124.00	124.00	10
Jan 27 2025	121.28	-5.32	-4.20%	118.84	121.28	118.84	84
Jan 24 2025	126.60	-1.10	-0.86%	126.60	126.60	126.60	24
Jan 23 2025	127.70	-1.46	-1.13%	126.80	127.70	126.80	76
Jan 22 2025	129.16	0.00	0.00%	129.16	129.16	129.16	0.00
Jan 21 2025	129.16	0.00	0.00%	129.16	129.16	129.16	0.00
Jan 20 2025	129.16	0.00	0.00%	129.16	129.16	129.16	0.00
Jan 17 2025	129.16	1.80	1.41%	129.42	129.42	129.16	59
Jan 16 2025	127.36	0.00	0.00%	127.36	127.36	127.36	0.00
Jan 15 2025	127.36	0.00	0.00%	127.36	127.36	127.36	0.00
Jan 14 2025	127.36	1.80	1.43%	127.36	127.36	127.36	3
Jan 13 2025	125.56	-3.88	-3.00%	125.56	125.56	125.56	20
Jan 10 2025	129.44	0.00	0.00%	129.44	129.44	129.44	0.00
Jan 09 2025	129.44	0.00	0.00%	129.44	129.44	129.44	0.00
Jan 08 2025	129.44	0.00	0.00%	129.44	129.44	129.44	0.00
Jan 07 2025	129.44	-2.26	-1.72%	128.64	129.44	128.64	133
Jan 06 2025	131.70	3.50	2.73%	131.70	131.70	131.70	19
Jan 03 2025	128.20	0.00	0.00%	128.20	128.20	128.20	40
Jan 02 2025	128.20	-1.76	-1.35%	128.20	128.20	128.20	7
Dec 30 2024	129.96	0.00	0.00%	129.96	129.96	129.96	0.00
Dec 27 2024	129.96	0.00	0.00%	129.96	129.96	129.96	0.00
Dec 23 2024	129.96	4.50	3.59%	128.00	129.96	128.00	38
Dec 20 2024	125.46	0.00	0.00%	125.46	125.46	125.46	0.00
Dec 19 2024	125.46	0.00	0.00%	125.46	125.46	125.46	0.00
Dec 18 2024	125.46	-0.44	-0.35%	125.46	125.46	125.46	40
Dec 17 2024	125.90	0.64	0.51%	125.90	125.90	125.90	4
Dec 16 2024	125.26	-1.94	-1.53%	119.98	125.26	119.98	36
Dec 13 2024	127.20	-5.34	-4.03%	127.20	127.20	127.20	40
Dec 12 2024	132.54	-0.46	-0.35%	132.54	132.54	132.54	150
Dec 11 2024	133.00	2.42	1.85%	131.18	133.00	131.18	11

Societe Generale

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions