The closing price for Airbnb (ABNB) in October 2022 was $106.91, on October 31, 2022. It was up 1.3% for the month. The latest price is $135.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2022 | $113.06 | $113.80 | $106.67 | $106.91 | 10,733,800 |
October 28 2022 | $111.19 | $115.25 | $110.39 | $115.21 | 4,757,300 |
October 27 2022 | $116.05 | $116.37 | $111.93 | $112.06 | 4,594,000 |
October 26 2022 | $117.00 | $119.91 | $114.97 | $115.31 | 4,263,100 |
October 25 2022 | $115.37 | $119.38 | $112.63 | $118.45 | 6,278,900 |
October 24 2022 | $118.33 | $119.07 | $112.82 | $116.39 | 4,452,800 |
October 21 2022 | $116.76 | $120.34 | $114.64 | $119.95 | 4,146,100 |
October 20 2022 | $116.35 | $120.56 | $116.00 | $117.00 | 3,962,200 |
October 19 2022 | $116.24 | $118.84 | $115.30 | $116.87 | 3,408,900 |
October 18 2022 | $120.03 | $120.71 | $115.70 | $117.94 | 5,580,000 |
October 17 2022 | $112.33 | $116.76 | $111.03 | $116.50 | 5,423,900 |
October 14 2022 | $115.00 | $116.45 | $109.01 | $109.16 | 5,001,700 |
October 13 2022 | $107.30 | $113.13 | $105.30 | $112.65 | 6,172,500 |
October 12 2022 | $107.47 | $112.98 | $106.11 | $112.35 | 5,547,500 |
October 11 2022 | $110.99 | $111.00 | $103.60 | $106.82 | 5,696,700 |
October 10 2022 | $108.55 | $111.62 | $107.41 | $110.99 | 3,945,200 |
October 07 2022 | $108.87 | $109.53 | $107.10 | $108.54 | 3,352,700 |
October 06 2022 | $112.00 | $114.41 | $110.20 | $111.58 | 3,446,500 |
October 05 2022 | $110.52 | $112.34 | $107.84 | $111.76 | 4,008,700 |
October 04 2022 | $109.14 | $111.61 | $108.68 | $110.81 | 4,835,000 |
October 03 2022 | $105.49 | $106.35 | $102.18 | $105.00 | 6,208,900 |
Daily pricing data for Airbnb dates back to 12/10/2020, and may be incomplete.
