The lowest closing price for Airbnb (ABNB) in 2022 was $82.49, on December 28, 2022. It was down 48.3% for the year. The latest price is $125.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $83.61 | $86.06 | $83.60 | $85.50 | 3,372,534 |
December 29 2022 | $82.97 | $85.56 | $82.29 | $85.23 | 4,031,346 |
December 28 2022 | $83.25 | $84.25 | $81.91 | $82.49 | 4,931,745 |
December 27 2022 | $84.78 | $84.93 | $82.83 | $83.49 | 3,982,410 |
December 23 2022 | $84.70 | $85.51 | $83.50 | $85.25 | 3,057,684 |
December 22 2022 | $85.54 | $86.09 | $82.58 | $84.87 | 5,643,102 |
December 21 2022 | $87.49 | $88.79 | $86.59 | $87.07 | 5,594,786 |
December 20 2022 | $86.71 | $90.86 | $86.52 | $87.62 | 7,325,782 |
December 19 2022 | $89.51 | $89.76 | $85.40 | $85.93 | 4,717,138 |
December 16 2022 | $89.86 | $91.29 | $88.56 | $89.57 | 6,830,248 |
December 15 2022 | $91.52 | $92.71 | $89.52 | $90.61 | 5,331,958 |
December 14 2022 | $93.54 | $95.26 | $91.21 | $93.93 | 6,737,816 |
December 13 2022 | $100.37 | $100.65 | $93.12 | $93.34 | 7,378,926 |
December 12 2022 | $93.76 | $95.96 | $93.49 | $95.58 | 4,664,128 |
December 09 2022 | $93.84 | $96.67 | $93.24 | $94.70 | 4,405,805 |
December 08 2022 | $92.97 | $95.61 | $91.75 | $94.83 | 6,115,721 |
December 07 2022 | $88.81 | $91.67 | $86.88 | $91.50 | 12,640,480 |
December 06 2022 | $98.25 | $98.50 | $91.90 | $93.12 | 8,380,946 |
December 05 2022 | $100.00 | $101.17 | $98.04 | $98.51 | 3,601,549 |
December 02 2022 | $99.25 | $101.74 | $98.97 | $101.00 | 4,128,629 |
December 01 2022 | $101.49 | $102.76 | $99.55 | $101.27 | 5,040,308 |
November 30 2022 | $95.86 | $102.25 | $95.72 | $102.14 | 8,387,537 |
November 29 2022 | $96.10 | $97.26 | $95.30 | $95.38 | 3,694,023 |
November 28 2022 | $97.00 | $98.32 | $94.81 | $95.30 | 5,136,713 |
November 25 2022 | $96.97 | $98.83 | $96.76 | $97.67 | 2,245,116 |
Daily pricing data for Airbnb dates back to 12/10/2020, and may be incomplete.
