Airbnb, Inc. - Class A Common Stock (ABNB)

Historical Prices For Airbnb, Inc. - Class A Common Stock (ABNB)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	116.62	117.18	111.80	113.97	7,949,804	113.97
4/02/2025	119.48	124.59	119.08	122.80	5,183,058	122.80
4/01/2025	119.67	121.35	117.80	121.18	3,916,319	121.18
3/31/2025	118.81	119.95	115.68	119.46	7,090,101	119.46
3/28/2025	125.54	125.54	119.94	120.69	3,997,132	120.69
3/27/2025	126.01	127.09	123.43	125.65	4,904,431	125.65
3/26/2025	129.97	131.00	127.85	128.64	3,503,797	128.64
3/25/2025	129.55	130.76	128.55	129.88	4,362,928	129.88
3/24/2025	130.24	130.72	128.69	129.82	3,733,639	129.82
3/21/2025	124.65	129.25	123.30	128.80	8,704,704	128.80
3/20/2025	124.70	127.77	124.36	126.15	3,259,532	126.15
3/19/2025	125.10	127.08	124.12	126.00	4,365,453	126.00
3/18/2025	126.00	126.07	123.00	124.56	3,917,944	124.56
3/17/2025	123.90	128.00	123.75	126.94	5,278,608	126.94
3/14/2025	121.88	124.45	121.57	122.86	4,418,193	122.86
3/13/2025	124.99	126.22	119.15	119.38	7,663,814	119.38
3/12/2025	127.00	127.48	123.53	126.55	4,833,136	126.55
3/11/2025	129.98	130.77	123.70	125.44	9,317,824	125.44
3/10/2025	134.57	135.94	130.20	132.15	7,488,895	132.15
3/07/2025	134.71	134.73	130.37	134.39	5,616,860	134.39
3/06/2025	140.32	140.32	134.61	134.77	5,936,083	134.77
3/05/2025	141.87	142.79	139.21	142.58	3,880,745	142.58
3/04/2025	139.99	143.23	137.82	141.42	4,798,857	141.42
3/03/2025	140.34	144.75	139.90	140.98	6,687,584	140.98
2/28/2025	139.50	140.16	137.59	138.87	6,253,068	138.87
2/27/2025	144.63	145.69	139.05	139.45	4,410,005	139.45
2/26/2025	143.16	145.13	142.22	144.03	2,909,504	144.03
2/25/2025	144.79	145.16	140.40	141.55	6,187,434	141.55
2/24/2025	147.00	147.07	143.88	144.82	4,476,684	144.82
2/21/2025	154.56	154.56	145.75	146.07	7,356,458	146.07
2/20/2025	156.32	157.75	152.47	155.31	5,098,415	155.31
2/19/2025	160.00	160.00	155.21	157.98	6,889,219	157.98
2/18/2025	161.04	162.58	158.07	160.60	8,208,419	160.60
2/14/2025	158.18	163.93	156.93	161.42	21,649,781	161.42
2/13/2025	139.64	141.94	138.76	141.04	12,658,694	141.04
2/12/2025	133.07	141.20	132.79	140.52	6,140,385	140.52
2/11/2025	134.91	136.25	134.09	134.52	4,041,398	134.52
2/10/2025	136.30	136.36	133.16	135.24	4,759,369	135.24
2/07/2025	134.70	139.50	133.91	134.98	5,933,341	134.98
2/06/2025	130.16	133.19	130.15	132.57	3,701,442	132.57
2/05/2025	130.27	130.34	128.10	129.60	3,000,688	129.60
2/04/2025	129.58	131.49	129.08	130.74	2,686,474	130.74
2/03/2025	129.19	130.96	127.52	129.78	2,741,077	129.78
1/31/2025	132.28	134.45	130.57	131.17	3,047,118	131.17
1/30/2025	133.56	134.37	130.85	131.79	2,439,329	131.79
1/29/2025	131.42	134.05	130.89	132.58	3,627,656	132.58
1/28/2025	128.67	131.42	126.86	131.05	5,928,928	131.05
1/27/2025	125.94	129.06	125.64	128.96	4,805,614	128.96
1/24/2025	132.61	132.72	126.72	127.09	6,966,919	127.09
1/23/2025	132.40	133.64	131.78	133.24	3,967,810	133.24
1/22/2025	133.00	135.00	132.34	132.50	5,026,707	132.50
1/21/2025	135.47	135.64	131.24	133.07	5,394,709	133.07
1/17/2025	134.17	135.62	132.69	135.12	3,751,226	135.12
1/16/2025	132.00	132.95	129.82	132.16	2,904,758	132.16
1/15/2025	130.19	133.15	130.16	132.52	3,744,718	132.52
1/14/2025	129.82	131.10	127.17	127.60	3,998,918	127.60
1/13/2025	128.59	130.13	128.08	128.85	3,509,444	128.85
1/10/2025	131.30	133.05	128.80	129.63	4,325,422	129.63
1/08/2025	131.20	131.63	130.10	130.80	3,204,679	130.80
1/07/2025	135.35	136.76	130.81	131.29	4,287,817	131.29
1/06/2025	137.00	138.10	134.58	135.20	4,173,797	135.20