UA Finance header Logo
Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬
Airbnb, Inc. Logo

Airbnb, Inc. (ABNB)

NASDAQ

Currency in USD
190.50
+0.29 (+0.15%)

Closed

Aug 25, 2026

Day's Range

189.03
191.36

52 wk Range

110.81
193.45

Historical Data - ABNB - Airbnb, Inc.

Historical Data

TimeOpenHighLowCloseVolume
May 26, 2026132.37136.08132.26132.673.33M
May 27, 2026132.53134.57131.92132.103.09M
May 28, 2026131.36134.69129.69134.503.93M
May 29, 2026134.50135.75132.77133.314.20M
Jun 1, 2026133.31138.03132.07137.874.35M
Jun 2, 2026136.24136.60131.84134.353.49M
Jun 3, 2026133.22134.80131.91133.593.60M
Jun 4, 2026136.00137.23133.19133.723.71M
Jun 5, 2026134.02135.92132.63133.534.04M
Jun 8, 2026133.69136.39133.30134.423.27M
Items per row:

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated:

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.