The closing price for Airbnb (ABNB) on August 29, 2022 was $113.54. It was up 1.1% for the day (up 0.6% from previous close). The latest price is $125.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2022 20:00 | $113.54 | $113.54 | $113.54 | $113.54 | — |
August 29 2022 19:30 | $114.25 | $114.34 | $113.40 | $113.55 | 487,813 |
August 29 2022 18:30 | $114.29 | $114.86 | $114.19 | $114.25 | 315,133 |
August 29 2022 17:30 | $114.56 | $114.95 | $114.06 | $114.27 | 258,267 |
August 29 2022 16:30 | $114.40 | $114.79 | $114.08 | $114.56 | 295,103 |
August 29 2022 15:30 | $114.05 | $115.02 | $113.50 | $114.37 | 384,024 |
August 29 2022 14:30 | $114.90 | $115.33 | $113.64 | $114.05 | 799,043 |
August 29 2022 13:30 | $112.35 | $115.80 | $112.35 | $114.94 | 1,404,913 |
Daily pricing data for Airbnb dates back to 12/10/2020, and may be incomplete.
