The closing price for Airbnb (ABNB) in January 2023 was $111.11, on January 31, 2023. It was up 27.1% for the month. The latest price is $138.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $109.48 | $111.23 | $108.82 | $111.11 | 3,867,201 |
January 30 2023 | $114.13 | $115.08 | $109.28 | $109.48 | 5,469,927 |
January 27 2023 | $108.86 | $117.12 | $108.73 | $115.94 | 9,548,495 |
January 26 2023 | $106.30 | $109.49 | $105.68 | $109.42 | 5,196,610 |
January 25 2023 | $100.36 | $104.68 | $99.84 | $104.44 | 5,169,257 |
January 24 2023 | $104.70 | $106.39 | $103.82 | $104.13 | 3,514,662 |
January 23 2023 | $101.99 | $105.38 | $101.35 | $105.22 | 4,442,688 |
January 20 2023 | $99.01 | $101.37 | $98.11 | $101.28 | 5,104,017 |
January 19 2023 | $99.84 | $100.52 | $97.57 | $99.10 | 4,996,747 |
January 18 2023 | $101.41 | $103.80 | $100.32 | $101.11 | 6,062,224 |
January 17 2023 | $99.92 | $102.74 | $99.10 | $101.27 | 5,496,249 |
January 13 2023 | $97.50 | $100.70 | $97.42 | $100.37 | 6,528,993 |
January 12 2023 | $95.31 | $98.95 | $94.02 | $98.49 | 7,695,221 |
January 11 2023 | $89.00 | $94.83 | $88.86 | $94.44 | 7,718,901 |
January 10 2023 | $88.86 | $89.62 | $86.75 | $88.54 | 4,165,610 |
January 09 2023 | $90.26 | $92.05 | $88.88 | $89.24 | 4,319,380 |
January 06 2023 | $88.52 | $88.74 | $85.71 | $88.52 | 4,348,374 |
January 05 2023 | $88.48 | $88.50 | $86.75 | $87.71 | 3,419,036 |
January 04 2023 | $85.89 | $88.84 | $84.79 | $88.72 | 4,817,088 |
January 03 2023 | $87.39 | $88.14 | $84.30 | $84.90 | 3,901,185 |
Daily pricing data for Airbnb dates back to 12/10/2020, and may be incomplete.
