The closing price for Airbnb (ABNB) in 2023 was $136.14, on December 29, 2023. It was up 55.8% for the year. The latest price is $125.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $136.71 | $137.87 | $135.43 | $136.14 | 3,076,112 |
December 28 2023 | $136.55 | $137.19 | $135.70 | $137.00 | 2,770,816 |
December 27 2023 | $139.14 | $139.14 | $136.05 | $136.55 | 3,989,552 |
December 26 2023 | $141.00 | $141.00 | $137.77 | $138.72 | 4,384,804 |
December 22 2023 | $141.88 | $142.51 | $139.73 | $140.80 | 2,937,363 |
December 21 2023 | $142.37 | $143.49 | $140.31 | $142.09 | 3,318,535 |
December 20 2023 | $146.50 | $146.50 | $140.65 | $141.07 | 5,718,006 |
December 19 2023 | $147.50 | $148.61 | $146.68 | $146.91 | 5,090,432 |
December 18 2023 | $147.16 | $148.46 | $146.12 | $147.50 | 4,175,159 |
December 15 2023 | $147.26 | $148.73 | $145.86 | $146.60 | 8,239,015 |
December 14 2023 | $145.00 | $149.92 | $144.98 | $147.26 | 9,568,622 |
December 13 2023 | $142.95 | $144.94 | $140.34 | $144.51 | 6,673,909 |
December 12 2023 | $137.90 | $141.06 | $137.58 | $140.55 | 6,823,194 |
December 11 2023 | $141.36 | $144.50 | $140.85 | $142.91 | 4,560,543 |
December 08 2023 | $138.19 | $141.54 | $137.80 | $140.68 | 4,411,181 |
December 07 2023 | $135.51 | $141.16 | $135.43 | $139.84 | 7,108,552 |
December 06 2023 | $135.59 | $138.48 | $135.14 | $135.31 | 4,932,046 |
December 05 2023 | $132.68 | $135.71 | $132.66 | $133.71 | 4,202,219 |
December 04 2023 | $134.00 | $136.75 | $132.72 | $133.70 | 5,263,394 |
December 01 2023 | $125.50 | $135.42 | $125.40 | $135.02 | 7,424,812 |
November 30 2023 | $127.00 | $128.13 | $125.09 | $126.34 | 5,956,297 |
November 29 2023 | $127.00 | $129.58 | $126.06 | $126.48 | 4,615,425 |
November 28 2023 | $128.79 | $129.54 | $125.85 | $127.56 | 4,024,433 |
November 27 2023 | $127.50 | $129.56 | $125.85 | $129.00 | 4,408,422 |
November 24 2023 | $129.05 | $129.59 | $127.78 | $128.37 | 2,058,920 |
Daily pricing data for Airbnb dates back to 12/10/2020, and may be incomplete.
