The lowest closing price for Airbnb (ABNB) in 2021 was $131.88, on July 19, 2021. It was up 10.3% for the year. The latest price is $125.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $168.78 | $170.87 | $166.08 | $166.49 | 2,595,979 |
December 30 2021 | $167.06 | $170.85 | $165.71 | $168.78 | 2,181,120 |
December 29 2021 | $169.52 | $170.48 | $165.02 | $167.44 | 1,995,405 |
December 28 2021 | $171.32 | $172.73 | $167.73 | $169.71 | 2,297,204 |
December 27 2021 | $169.81 | $172.43 | $168.78 | $171.68 | 2,726,288 |
December 23 2021 | $170.50 | $171.99 | $166.89 | $171.31 | 4,017,435 |
December 22 2021 | $165.68 | $170.68 | $162.80 | $169.29 | 4,802,483 |
December 21 2021 | $159.50 | $167.28 | $158.37 | $165.66 | 6,293,459 |
December 20 2021 | $151.16 | $158.48 | $151.00 | $157.23 | 4,639,263 |
December 17 2021 | $154.62 | $158.31 | $149.44 | $157.91 | 24,062,439 |
December 16 2021 | $166.25 | $167.73 | $153.60 | $156.38 | 9,415,120 |
December 15 2021 | $167.64 | $168.96 | $160.18 | $168.14 | 6,678,543 |
December 14 2021 | $168.30 | $169.91 | $164.50 | $167.96 | 5,660,417 |
December 13 2021 | $178.25 | $180.00 | $168.89 | $171.04 | 7,263,664 |
December 10 2021 | $178.15 | $181.10 | $175.85 | $180.42 | 3,980,441 |
December 09 2021 | $182.09 | $185.30 | $179.28 | $181.46 | 3,518,025 |
December 08 2021 | $186.00 | $187.50 | $182.14 | $186.49 | 4,218,671 |
December 07 2021 | $185.61 | $187.50 | $182.02 | $183.14 | 6,264,558 |
December 06 2021 | $167.28 | $181.93 | $162.85 | $180.85 | 9,813,848 |
December 03 2021 | $168.98 | $170.73 | $162.14 | $166.75 | 6,460,855 |
December 02 2021 | $161.36 | $170.30 | $160.49 | $169.60 | 5,687,601 |
December 01 2021 | $174.01 | $180.13 | $162.03 | $163.08 | 7,657,589 |
November 30 2021 | $176.41 | $180.64 | $170.92 | $172.54 | 10,682,740 |
November 29 2021 | $176.88 | $180.70 | $175.90 | $180.08 | 5,317,368 |
November 26 2021 | $167.76 | $174.64 | $167.04 | $173.86 | 6,044,126 |
Daily pricing data for Airbnb dates back to 12/10/2020, and may be incomplete.
