The closing price for Airbnb (ABNB) in September 2023 was $137.21, on September 29, 2023. It was up 2.6% for the month. The latest price is $164.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $138.05 | $141.08 | $136.36 | $137.21 | 4,782,100 |
September 28 2023 | $133.65 | $138.23 | $132.88 | $136.47 | 4,058,900 |
September 27 2023 | $133.80 | $134.90 | $131.22 | $134.03 | 3,771,300 |
September 26 2023 | $132.78 | $133.94 | $131.17 | $132.28 | 4,194,000 |
September 25 2023 | $130.80 | $134.25 | $130.80 | $134.14 | 4,154,500 |
September 22 2023 | $133.71 | $134.18 | $131.12 | $132.20 | 4,278,500 |
September 21 2023 | $135.56 | $135.98 | $132.39 | $132.75 | 8,514,300 |
September 20 2023 | $142.76 | $143.27 | $137.95 | $138.01 | 5,189,000 |
September 19 2023 | $141.86 | $142.57 | $139.77 | $141.85 | 6,674,100 |
September 18 2023 | $141.93 | $144.40 | $141.19 | $142.55 | 7,351,400 |
September 15 2023 | $143.59 | $144.95 | $142.10 | $142.75 | 74,788,500 |
September 14 2023 | $144.61 | $145.72 | $141.69 | $144.12 | 8,365,500 |
September 13 2023 | $146.00 | $147.00 | $143.61 | $144.72 | 7,893,300 |
September 12 2023 | $146.88 | $151.16 | $146.82 | $147.50 | 7,342,700 |
September 11 2023 | $146.22 | $148.25 | $144.86 | $147.33 | 7,179,000 |
September 08 2023 | $143.94 | $146.85 | $143.18 | $145.82 | 9,326,600 |
September 07 2023 | $139.25 | $144.25 | $139.01 | $143.27 | 7,928,200 |
September 06 2023 | $140.78 | $143.22 | $140.27 | $141.77 | 7,114,400 |
September 05 2023 | $141.15 | $144.26 | $139.80 | $142.29 | 21,052,800 |
September 01 2023 | $133.70 | $134.50 | $131.33 | $132.69 | 4,517,800 |
Daily pricing data for Airbnb dates back to 12/10/2020, and may be incomplete.