The closing price for Airbnb (ABNB) in June 2022 was $89.08, on June 30, 2022. It was down 26.4% for the month. The latest price is $128.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2022 | $92.49 | $92.91 | $86.71 | $89.08 | 9,007,800 |
June 29 2022 | $96.83 | $97.00 | $92.05 | $93.93 | 6,522,600 |
June 28 2022 | $103.34 | $105.45 | $97.09 | $97.53 | 7,744,100 |
June 27 2022 | $103.96 | $104.17 | $99.33 | $101.50 | 7,352,100 |
June 24 2022 | $97.52 | $104.18 | $96.33 | $103.51 | 28,797,400 |
June 23 2022 | $100.00 | $100.80 | $93.02 | $95.72 | 12,340,800 |
June 22 2022 | $99.00 | $102.50 | $98.72 | $99.53 | 8,986,000 |
June 21 2022 | $102.69 | $104.89 | $101.62 | $102.27 | 6,532,700 |
June 17 2022 | $93.53 | $100.61 | $93.53 | $99.49 | 11,293,100 |
June 16 2022 | $96.19 | $97.50 | $92.09 | $93.26 | 9,435,700 |
June 15 2022 | $100.02 | $103.65 | $98.92 | $101.47 | 6,260,400 |
June 14 2022 | $99.54 | $101.35 | $97.20 | $98.87 | 5,915,300 |
June 13 2022 | $102.85 | $105.33 | $98.36 | $98.93 | 9,587,300 |
June 10 2022 | $111.80 | $115.13 | $108.32 | $108.91 | 6,936,900 |
June 09 2022 | $122.31 | $122.98 | $115.42 | $115.72 | 5,315,900 |
June 08 2022 | $121.43 | $125.51 | $121.23 | $123.77 | 3,775,600 |
June 07 2022 | $119.76 | $123.91 | $119.12 | $122.90 | 3,331,200 |
June 06 2022 | $123.33 | $124.18 | $119.92 | $122.02 | 4,160,200 |
June 03 2022 | $118.07 | $121.50 | $117.56 | $119.83 | 4,584,600 |
June 02 2022 | $117.13 | $123.00 | $116.27 | $121.26 | 5,166,200 |
June 01 2022 | $121.05 | $121.07 | $114.40 | $116.72 | 6,879,600 |
Daily pricing data for Airbnb dates back to 12/10/2020, and may be incomplete.
