TipRanks
Go Ultimate55% OFF

Airbnb (1ABNB) Historical Prices

IT:1ABNB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026150.00150.00150.00148.74148.74-0.71%250.65
Oct 29, 2026149.80150.22148.96149.80149.80+0.43%00.00
Oct 28, 2026149.16149.40148.22149.16149.16-1.24%00.00
Oct 27, 2026153.64153.64153.64151.04151.04-0.68%100.25
Oct 26, 2026152.56152.56152.56152.08152.08-2.06%130.31
Oct 23, 2026155.28156.02154.70155.28155.28-0.87%00.00
Oct 22, 2026152.04153.64152.04156.64156.64+0.26%471.12
Oct 21, 2026157.00157.00157.00156.24156.24-0.74%250.60
Oct 20, 2026157.94157.94157.12157.40157.40+1.31%651.59
Oct 19, 2026154.80155.50154.80155.36155.36-0.24%160.39
Oct 16, 2026154.62154.62154.62155.74155.74+1.31%50.12
Oct 15, 2026147.82150.42147.82153.72153.72+5.07%200.49
Oct 14, 2026146.30146.42145.56146.30146.30+0.00%00.00
Oct 13, 2026145.56146.42145.56146.30146.30+1.94%200.50
Oct 12, 2026143.52146.76143.56143.52143.52+0.00%00.00
Oct 09, 2026143.52146.76143.56143.52143.52+0.00%00.00
Oct 08, 2026143.52146.76143.56143.52143.52+0.00%00.00
Oct 07, 2026143.52146.76143.56143.52143.52+0.00%00.00
Oct 06, 2026146.76146.76143.56143.52143.52-0.46%451.13
Oct 05, 2026144.18146.12144.74144.18144.18+0.00%00.00
Oct 02, 2026145.80146.12144.74144.18144.18+2.23%340.80
Oct 01, 2026142.82142.82142.26141.04141.04-0.82%230.54
Sep 30, 2026141.58141.58141.58142.20142.20+4.31%50.11
Sep 29, 2026136.32137.18136.02136.32136.32-1.47%00.00
Sep 28, 2026137.80137.96137.16138.36138.36+1.77%70.15
Sep 25, 2026134.50134.60134.50135.96135.96+1.98%160.33
Sep 24, 2026131.84133.80131.84133.32133.32-0.39%270.53
Sep 23, 2026134.50136.00134.50133.84133.84-6.14%150.30
Sep 22, 2026142.60143.00141.80142.60142.60-1.42%00.00
Sep 21, 2026144.60144.60144.60144.66144.66+0.00%20.04
Sep 18, 2026144.08144.08144.08144.66144.66-0.21%701.35
Sep 17, 2026144.96145.46144.32144.96144.96-1.23%00.00
Sep 16, 2026145.54146.58145.54146.76146.76+1.35%290.56
Sep 15, 2026144.80218.00144.28144.80144.80-1.43%00.00
Sep 14, 2026147.30147.30147.30146.90146.90+0.80%100.19
Sep 11, 2026144.64144.64144.64145.74145.74-0.22%80.15
Sep 10, 2026146.06218.00145.26146.06146.06+0.15%00.00
Sep 09, 2026145.20145.20145.20145.84145.84-3.77%20.04
Sep 08, 2026151.30151.30151.22151.56151.56-1.81%50.09
Sep 07, 2026154.36154.36154.36154.36154.36-1.47%00.00
Sep 04, 2026159.80159.80157.12156.66156.66-2.64%360.63
Sep 03, 2026160.90237.00160.20160.90160.90+2.59%00.00
Sep 02, 2026156.20156.20156.20156.84156.84-0.49%40.07
Sep 01, 2026157.00157.00157.00157.62157.62-0.42%400.68
Aug 31, 2026162.44162.44162.44158.28158.28-3.94%50.08
Aug 28, 2026159.26163.00159.26164.78164.78+2.79%30.05
Aug 27, 2026159.58159.58159.58160.30160.30-1.12%20.03
Aug 26, 2026163.46163.64163.46162.12162.12-0.27%220.37
Aug 25, 2026162.56162.56162.56162.56162.56-1.60%00.00
Aug 24, 2026160.98164.96160.98165.20165.20+2.65%530.90