Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Airbnb (ABNB) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free ABNB Stock Alerts
$145.66
-1.53 (-1.04%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Airbnb Stock Price Performance

5 Day
Performance
-0.71%
1 Month
Performance
-6.03%
3 Month
Performance
-4.49%
6 Month
Performance
+14.56%
Year-To-Date
Performance
+6.99%
1 Year
Performance
+35.65%
Ad Stansberry Research
41 banks launch ‘crypto dollar’
Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).
Here's how you capitalize (including #1 crypto to play it).

ABNB Stock Chart for Monday, May, 20, 2024

ABNB Chart by TradingView

Airbnb Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$147.19$145.66
-1.04%		$147.50$145.313.27 million shs$94.25 billion
05/16/2024$145.80$147.19
+0.95%		$147.79$145.853.82 million shs$95.24 billion
05/15/2024$146.70$145.80
-0.61%		$147.63$144.775.99 million shs$94.34 billion
05/14/2024$149.13$146.70
-1.63%		$149.40$146.314.15 million shs$94.93 billion
05/13/2024$146.32$149.13
+1.92%		$149.24$145.725.65 million shs$96.50 billion
05/10/2024$147.05$146.32
-0.50%		$148.12$144.635.52 million shs$94.68 billion
4 Cryptos BETTER than Bitcoin (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
05/09/2024$157.90$147.05
-6.87%		$150.01$145.5714.79 million shs$95.15 billion
05/08/2024$159.81$157.90
-1.20%		$158.62$155.848.15 million shs$102.17 billion
05/07/2024$162.00$159.81
-1.35%		$162.85$159.752.91 million shs$103.41 billion
05/06/2024$159.71$162.00
+1.43%		$162.40$160.172.91 million shs$104.83 billion
05/03/2024$158.33$159.71
+0.87%		$165.50$159.154.53 million shs$103.34 billion
05/02/2024$156.16$158.33
+1.39%		$158.40$153.234.78 million shs$102.45 billion
05/01/2024$158.57$156.16
-1.52%		$160.95$156.002.75 million shs$101.05 billion
04/30/2024$162.25$158.57
-2.27%		$162.09$158.523.02 million shs$102.61 billion
04/29/2024$164.23$162.25
-1.21%		$165.50$161.282.31 million shs$104.99 billion
04/26/2024$163.01$164.23
+0.75%		$165.15$162.772.82 million shs$106.27 billion
04/25/2024$162.84$163.01
+0.10%		$163.73$159.502.40 million shs$105.48 billion
04/24/2024$160.95$162.84
+1.17%		$166.74$161.093.85 million shs$105.37 billion
04/23/2024$156.61$160.95
+2.77%		$161.14$156.803.43 million shs$104.15 billion
04/22/2024$155.01$156.61
+1.03%		$157.24$153.773.03 million shs$101.34 billion
04/19/2024$160.10$155.01
-3.18%		$160.29$154.563.90 million shs$100.30 billion
04/18/2024$158.37$160.10
+1.09%		$162.94$159.213.92 million shs$103.60 billion
04/17/2024$156.66$158.37
+1.09%		$159.70$156.413.90 million shs$102.48 billion
04/16/2024$155.60$156.66
+0.68%		$158.94$155.302.73 million shs$101.37 billion
04/15/2024$159.37$155.60
-2.37%		$162.90$154.413.72 million shs$100.68 billion
04/12/2024$165.42$159.37
-3.66%		$162.71$158.783.70 million shs$103.12 billion
04/11/2024$160.28$165.42
+3.21%		$166.22$158.903.58 million shs$107.04 billion
04/10/2024$162.66$160.28
-1.46%		$160.96$158.632.48 million shs$103.71 billion
04/09/2024$160.27$162.66
+1.49%		$163.21$159.912.28 million shs$105.25 billion
04/08/2024$161.77$160.27
-0.93%		$161.18$159.292.30 million shs$103.71 billion
04/05/2024$158.84$161.77
+1.84%		$162.71$158.912.23 million shs$104.68 billion
04/04/2024$159.34$158.84
-0.31%		$163.65$158.523.54 million shs$102.78 billion
04/03/2024$160.11$159.34
-0.48%		$161.33$158.582.29 million shs$103.10 billion
04/02/2024$163.37$160.11
-2.00%		$160.98$158.684.00 million shs$103.60 billion
04/01/2024$164.96$163.37
-0.96%		$166.72$162.752.49 million shs$105.71 billion
03/29/2024$164.96$164.96$167.38$164.593.42 million shs$106.74 billion
03/28/2024$166.41$164.96
-0.87%		$167.38$164.593.42 million shs$106.74 billion
03/27/2024$167.39$166.41
-0.59%		$169.11$165.503.92 million shs$107.68 billion
03/26/2024$167.99$167.39
-0.36%		$170.00$167.322.75 million shs$108.31 billion
03/25/2024$167.86$167.99
+0.08%		$169.08$166.283.21 million shs$108.70 billion
4 Cryptos BETTER than Bitcoin (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
03/22/2024$168.18$167.86
-0.19%		$168.80$166.682.84 million shs$108.62 billion
03/21/2024$164.71$168.18
+2.11%		$170.10$165.005.98 million shs$108.82 billion
03/20/2024$161.79$164.71
+1.80%		$165.75$162.274.77 million shs$106.58 billion
03/19/2024$161.86$161.79
-0.04%		$164.10$161.063.42 million shs$104.69 billion
03/18/2024$160.64$161.86
+0.76%		$162.87$160.604.30 million shs$104.73 billion
03/15/2024$166.44$160.64
-3.48%		$166.52$160.167.15 million shs$103.95 billion
03/14/2024$164.76$166.44
+1.02%		$166.72$162.725.08 million shs$107.70 billion
03/13/2024$166.67$164.76
-1.15%		$167.60$160.697.50 million shs$106.61 billion
03/12/2024$162.99$166.67
+2.26%		$167.00$162.733.94 million shs$107.85 billion
03/11/2024$164.91$162.99
-1.16%		$164.26$161.983.15 million shs$105.47 billion
03/08/2024$163.54$164.91
+0.84%		$168.15$163.484.10 million shs$106.71 billion
03/07/2024$163.87$163.54
-0.20%		$165.39$162.243.81 million shs$105.82 billion
03/06/2024$159.33$163.87
+2.85%		$164.59$160.265.17 million shs$106.04 billion
03/05/2024$158.09$159.33
+0.78%		$159.98$156.144.71 million shs$103.10 billion
03/04/2024$159.72$158.09
-1.02%		$163.02$157.934.40 million shs$102.30 billion
03/01/2024$157.47$159.72
+1.43%		$160.98$156.815.37 million shs$103.35 billion
02/29/2024$153.43$157.47
+2.63%		$160.00$153.228.00 million shs$101.89 billion
02/28/2024$152.06$153.43
+0.90%		$154.90$151.794.33 million shs$99.28 billion
02/27/2024$149.27$152.06
+1.87%		$152.46$149.234.62 million shs$98.39 billion
02/26/2024$152.66$149.27
-2.22%		$150.17$148.565.28 million shs$96.59 billion
02/23/2024$155.26$152.66
-1.67%		$155.30$150.834.85 million shs$98.99 billion
02/22/2024$149.24$155.26
+4.03%		$155.70$150.276.11 million shs$100.68 billion
02/21/2024$148.15$149.24
+0.74%		$149.26$145.404.56 million shs$96.77 billion
02/20/2024$152.51$148.15
-2.86%		$150.68$145.885.22 million shs$96.07 billion
02/19/2024$152.51$152.51$156.10$151.786.52 million shs$98.89 billion

Related Companies:
This page (NASDAQ:ABNB) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders