Airbnb, Inc. (NEO:ABNB)
Canada
· Delayed Price · Currency is CAD 23.29
+0.42 (1.84%)
May 13, 2025, 9:30 AM EDT
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 23.29 | 23.72 | 23.29 | 23.72 | - | 3.72% | - |
| May 12, 2025 | 23.00 | 23.00 | 22.84 | 22.87 | - | 5.34% | 18,095 |
| May 9, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | - | - | - |
| May 8, 2025 | 21.26 | 21.71 | 21.26 | 21.71 | - | 2.50% | 1,214 |
| May 7, 2025 | 21.05 | 21.18 | 20.88 | 21.18 | - | -1.30% | 822 |
| May 6, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | - | - | - |
| May 5, 2025 | 21.66 | 21.66 | 21.46 | 21.46 | - | -0.42% | 832 |
| May 2, 2025 | 20.92 | 21.55 | 20.86 | 21.55 | - | 0.98% | 4,999 |
| May 1, 2025 | 20.96 | 21.44 | 20.96 | 21.34 | - | 1.62% | 6,496 |
| Apr 30, 2025 | 20.87 | 21.00 | 20.30 | 21.00 | - | -2.64% | 3,504 |
| Apr 29, 2025 | 21.37 | 21.57 | 21.34 | 21.57 | - | 1.75% | 3,165 |
| Apr 28, 2025 | 21.25 | 21.25 | 21.11 | 21.20 | - | 2.02% | 3,600 |
| Apr 25, 2025 | 21.00 | 21.00 | 20.78 | 20.78 | - | - | 502 |
| Apr 24, 2025 | 20.56 | 20.78 | 20.56 | 20.78 | - | 2.01% | 580 |
| Apr 23, 2025 | 20.81 | 20.81 | 20.32 | 20.37 | - | 3.35% | 7,910 |
| Apr 22, 2025 | 19.64 | 19.75 | 19.57 | 19.71 | - | 1.81% | 703 |
| Apr 21, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | - | - | - |
| Apr 17, 2025 | 19.47 | 19.47 | 19.36 | 19.36 | - | -0.05% | 1,150 |
| Apr 16, 2025 | 19.28 | 19.37 | 19.28 | 19.37 | - | -1.87% | 241 |
| Apr 15, 2025 | 19.68 | 19.74 | 19.68 | 19.74 | - | 0.46% | 2,022 |
| Apr 14, 2025 | 19.83 | 19.86 | 19.44 | 19.65 | - | - | 9,475,884 |
| Apr 11, 2025 | 19.52 | 19.65 | 19.52 | 19.65 | - | 8.44% | 1,088 |
| Apr 10, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | - | - | - |
| Apr 9, 2025 | 18.41 | 20.99 | 18.12 | 18.12 | - | - | 12,519 |
| Apr 8, 2025 | 19.18 | 19.39 | 18.12 | 18.12 | - | -1.09% | 14,413 |
| Apr 7, 2025 | 17.55 | 18.54 | 17.25 | 18.32 | - | -0.70% | 8,735 |
| Apr 4, 2025 | 18.65 | 18.65 | 18.25 | 18.45 | - | -5.72% | 5,790 |
| Apr 3, 2025 | 19.60 | 19.67 | 19.30 | 19.57 | - | -4.82% | 3,912 |
| Apr 2, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | - | - | - |
| Apr 1, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | - | - | - |
| Mar 31, 2025 | 20.49 | 20.57 | 20.18 | 20.56 | - | -0.68% | 6,513 |
| Mar 28, 2025 | 21.08 | 21.08 | 20.65 | 20.70 | - | -4.52% | 1,564 |
| Mar 27, 2025 | 21.75 | 21.75 | 21.68 | 21.68 | - | -1.63% | 836 |
| Mar 26, 2025 | 22.40 | 22.40 | 22.03 | 22.04 | - | -0.90% | 793 |
| Mar 25, 2025 | 22.31 | 22.31 | 22.24 | 22.24 | - | -0.58% | 567 |
| Mar 24, 2025 | 22.38 | 22.38 | 22.27 | 22.37 | - | 3.18% | 7,090 |
| Mar 21, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | - | - | - |
| Mar 20, 2025 | 21.31 | 21.68 | 21.31 | 21.68 | - | -0.09% | 201 |
| Mar 19, 2025 | 21.60 | 21.78 | 21.60 | 21.70 | - | 1.07% | 484 |
| Mar 18, 2025 | 21.46 | 21.47 | 21.37 | 21.47 | - | -2.45% | 351 |
| Mar 17, 2025 | 21.48 | 22.04 | 21.40 | 22.01 | - | 4.51% | 257 |
| Mar 14, 2025 | 21.36 | 21.36 | 21.02 | 21.06 | - | 2.13% | 1,368 |
| Mar 13, 2025 | 20.71 | 20.79 | 20.61 | 20.62 | - | -5.37% | 2,295 |
| Mar 12, 2025 | 21.97 | 21.97 | 21.54 | 21.79 | - | 0.32% | 1,863 |
| Mar 11, 2025 | 22.26 | 22.26 | 21.72 | 21.72 | - | -4.86% | 1,242 |
| Mar 10, 2025 | 22.76 | 22.83 | 22.76 | 22.83 | - | -1.51% | 252 |
| Mar 7, 2025 | 23.37 | 23.37 | 22.80 | 23.18 | - | -1.61% | 581 |
| Mar 6, 2025 | 23.88 | 23.88 | 23.56 | 23.56 | - | -3.36% | 818 |
| Mar 5, 2025 | 24.36 | 24.38 | 23.94 | 24.38 | - | 1.37% | 90 |
| Mar 4, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | - | - | - |