ABNB(ABNB)
ABNB
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/4/2026 | $142.82 | $143.52 | $138.50 | $138.86 | 2.80M |
| 5/1/2026 | $141.32 | $143.48 | $140.82 | $141.66 | 2.53M |
| 4/30/2026 | $142.00 | $142.00 | $138.64 | $140.36 | 2.86M |
| 4/29/2026 | $136.25 | $140.36 | $135.95 | $140.28 | 3.49M |
| 4/28/2026 | $140.93 | $141.70 | $138.24 | $139.04 | 4.23M |
| 4/27/2026 | $140.97 | $143.67 | $140.00 | $141.06 | 2.25M |
| 4/24/2026 | $140.17 | $142.99 | $138.66 | $142.82 | 2.71M |
| 4/23/2026 | $143.99 | $143.99 | $139.81 | $141.87 | 3.19M |
| 4/22/2026 | $146.48 | $147.25 | $142.75 | $144.18 | 4.08M |
| 4/21/2026 | $143.88 | $145.77 | $142.18 | $142.65 | 3.31M |
| 4/20/2026 | $141.00 | $143.87 | $140.34 | $143.59 | 2.77M |
| 4/17/2026 | $139.91 | $143.30 | $139.20 | $141.55 | 4.06M |
| 4/16/2026 | $138.87 | $139.95 | $136.91 | $137.81 | 2.69M |
| 4/15/2026 | $134.51 | $138.05 | $134.10 | $137.51 | 3.56M |
| 4/14/2026 | $130.50 | $134.66 | $130.47 | $133.85 | 3.11M |
| 4/13/2026 | $127.20 | $130.65 | $125.36 | $130.32 | 3.26M |
| 4/10/2026 | $128.87 | $130.54 | $124.84 | $128.96 | 3.57M |
| 4/9/2026 | $130.45 | $130.96 | $126.80 | $129.16 | 3.65M |
| 4/8/2026 | $130.99 | $134.26 | $130.49 | $131.40 | 3.80M |
| 4/7/2026 | $126.40 | $126.82 | $123.41 | $124.97 | 2.74M |
| 4/6/2026 | $124.30 | $127.25 | $124.28 | $126.81 | 2.53M |
| 4/2/2026 | $122.80 | $126.18 | $121.51 | $124.95 | 3.09M |
| 4/1/2026 | $126.39 | $127.50 | $122.87 | $125.19 | 2.93M |
| 3/31/2026 | $125.07 | $127.06 | $123.17 | $126.28 | 3.64M |
| 3/30/2026 | $123.90 | $126.06 | $122.84 | $123.10 | 3.02M |
| 3/27/2026 | $129.22 | $129.92 | $122.46 | $122.87 | 4.21M |
| 3/26/2026 | $131.89 | $134.83 | $130.38 | $131.06 | 3.35M |
| 3/25/2026 | $130.89 | $132.94 | $129.89 | $131.81 | 2.73M |
| 3/24/2026 | $132.20 | $132.20 | $128.42 | $130.00 | 3.17M |
| 3/23/2026 | $130.29 | $134.03 | $129.98 | $132.59 | 3.57M |
| 3/20/2026 | $130.03 | $130.71 | $127.70 | $128.52 | 7.05M |
| 3/19/2026 | $129.95 | $131.40 | $128.76 | $130.79 | 3.54M |
| 3/18/2026 | $131.20 | $134.00 | $130.99 | $131.13 | 3.07M |
| 3/17/2026 | $129.60 | $133.54 | $129.55 | $131.95 | 2.81M |
| 3/16/2026 | $127.28 | $129.24 | $126.91 | $128.32 | 3.05M |
| 3/13/2026 | $127.23 | $129.47 | $125.62 | $126.30 | 3.00M |
| 3/12/2026 | $132.45 | $133.24 | $126.12 | $127.70 | 4.47M |
| 3/11/2026 | $132.87 | $134.40 | $131.52 | $133.39 | 2.17M |
| 3/10/2026 | $132.81 | $134.58 | $130.07 | $132.44 | 3.63M |
| 3/9/2026 | $131.43 | $134.30 | $128.37 | $134.03 | 3.92M |
| 3/6/2026 | $133.89 | $133.90 | $130.98 | $133.23 | 4.60M |
| 3/5/2026 | $135.73 | $139.00 | $134.52 | $135.85 | 5.52M |
| 3/4/2026 | $133.24 | $137.94 | $133.16 | $135.54 | 4.25M |
| 3/3/2026 | $131.88 | $134.30 | $129.46 | $133.04 | 4.06M |
| 3/2/2026 | $129.50 | $134.46 | $128.59 | $133.26 | 4.82M |
| 2/27/2026 | $134.43 | $136.97 | $133.59 | $135.11 | 6.50M |
| 2/26/2026 | $132.20 | $137.48 | $132.20 | $136.97 | 7.28M |
| 2/25/2026 | $126.50 | $132.15 | $125.82 | $132.02 | 7.25M |
| 2/24/2026 | $124.02 | $127.70 | $123.77 | $125.66 | 4.70M |
| 2/23/2026 | $127.09 | $128.15 | $119.94 | $122.96 | 6.02M |
| 2/20/2026 | $125.29 | $128.00 | $124.08 | $127.89 | 6.48M |
| 2/19/2026 | $123.84 | $126.04 | $122.67 | $125.81 | 6.23M |
| 2/18/2026 | $124.18 | $126.02 | $122.50 | $124.27 | 4.52M |
| 2/17/2026 | $122.08 | $127.65 | $122.08 | $124.23 | 6.70M |
| 2/13/2026 | $126.47 | $127.01 | $119.66 | $121.35 | 11.01M |
| 2/12/2026 | $119.55 | $121.48 | $115.53 | $115.96 | 10.09M |
| 2/11/2026 | $120.96 | $122.35 | $118.13 | $119.55 | 5.84M |
| 2/10/2026 | $120.44 | $121.88 | $119.35 | $120.32 | 5.51M |
| 2/9/2026 | $121.81 | $122.49 | $120.25 | $121.31 | 4.92M |
| 2/6/2026 | $121.27 | $122.84 | $119.76 | $122.18 | 5.35M |
| 2/5/2026 | $124.24 | $125.00 | $120.79 | $121.27 | 4.06M |
| 2/4/2026 | $123.15 | $125.51 | $120.20 | $124.61 | 5.46M |