ABNB · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $149.75 | $151.19 | $148.65 | $149.92 | -0.48% | 3.58M |
| Aug 3, 2026 | $153.34 | $154.56 | $150.02 | $150.64 | -0.58% | 3.60M |
| Jul 31, 2026 | $150.84 | $152.64 | $149.61 | $151.52 | -0.37% | 2.46M |
| Jul 30, 2026 | $151.50 | $152.21 | $149.58 | $152.08 | -0.61% | 3.06M |
| Jul 29, 2026 | $152.01 | $156.50 | $151.50 | $153.01 | -0.07% | 3.85M |
| Jul 28, 2026 | $148.83 | $153.19 | $148.09 | $153.11 | +4.26% | 6.85M |
| Jul 27, 2026 | $143.50 | $147.03 | $143.00 | $146.86 | +4.08% | 2.90M |
| Jul 24, 2026 | $138.24 | $142.70 | $138.16 | $141.10 | +2.57% | 2.41M |
| Jul 23, 2026 | $137.58 | $138.25 | $135.72 | $137.57 | -1.77% | 3.48M |
| Jul 22, 2026 | $144.10 | $144.47 | $139.69 | $140.05 | -2.81% | 2.64M |
| Jul 21, 2026 | $144.78 | $145.62 | $143.01 | $144.10 | -0.58% | 2.34M |
| Jul 20, 2026 | $146.80 | $146.80 | $144.33 | $144.94 | -0.71% | 3.03M |
| Jul 17, 2026 | $146.79 | $147.84 | $145.11 | $145.98 | -1.23% | 5.48M |
| Jul 16, 2026 | $149.71 | $150.88 | $147.12 | $147.80 | -0.39% | 3.11M |
| Jul 15, 2026 | $147.18 | $150.75 | $147.09 | $148.38 | +1.26% | 3.73M |
| Jul 14, 2026 | $145.17 | $147.51 | $144.17 | $146.54 | +0.14% | 3.09M |
| Jul 13, 2026 | $148.89 | $149.96 | $143.79 | $146.33 | -1.54% | 4.40M |
| Jul 10, 2026 | $147.02 | $149.30 | $147.02 | $148.62 | +1.18% | 2.64M |
| Jul 9, 2026 | $141.26 | $147.27 | $141.25 | $146.89 | +2.76% | 3.47M |
| Jul 8, 2026 | $147.15 | $147.18 | $141.24 | $142.95 | -3.93% | 2.97M |
| Jul 7, 2026 | $149.45 | $150.02 | $148.08 | $148.80 | +0.78% | 2.28M |
| Jul 6, 2026 | $149.12 | $149.80 | $147.23 | $147.65 | -0.86% | 2.57M |
| Jul 2, 2026 | $146.50 | $150.07 | $146.50 | $148.93 | +1.10% | 3.50M |
| Jul 1, 2026 | $145.00 | $148.75 | $143.92 | $147.31 | +2.94% | 3.30M |
| Jun 30, 2026 | $147.29 | $147.81 | $142.37 | $143.10 | -2.77% | 3.23M |
| Jun 29, 2026 | $146.15 | $150.19 | $145.71 | $147.17 | +1.11% | 5.07M |
| Jun 26, 2026 | $142.35 | $147.58 | $141.75 | $145.56 | +2.59% | 6.09M |
| Jun 25, 2026 | $144.50 | $145.34 | $141.45 | $141.88 | -1.75% | 3.03M |
| Jun 24, 2026 | $139.06 | $147.27 | $138.75 | $144.40 | +4.00% | 4.05M |
| Jun 23, 2026 | $139.31 | $141.23 | $138.56 | $138.85 | -0.24% | 3.43M |
| Jun 22, 2026 | $140.98 | $142.57 | $137.91 | $139.19 | -2.26% | 4.26M |
| Jun 18, 2026 | $141.39 | $143.62 | $140.14 | $142.41 | +1.33% | 7.41M |
| Jun 17, 2026 | $140.69 | $143.80 | $139.50 | $140.54 | -0.47% | 3.44M |
| Jun 16, 2026 | $139.64 | $141.54 | $138.71 | $141.20 | +1.61% | 3.67M |
| Jun 15, 2026 | $134.42 | $140.16 | $134.30 | $138.96 | +5.05% | 4.70M |
| Jun 12, 2026 | $132.33 | $132.72 | $128.83 | $132.28 | +1.08% | 2.62M |
| Jun 11, 2026 | $128.37 | $130.98 | $127.23 | $130.87 | +1.37% | 3.96M |
| Jun 10, 2026 | $130.22 | $132.25 | $128.39 | $129.10 | -1.71% | 3.68M |
| Jun 9, 2026 | $134.58 | $136.41 | $130.62 | $131.35 | -2.29% | 3.49M |
| Jun 8, 2026 | $133.69 | $136.40 | $133.30 | $134.43 | +0.67% | 3.28M |
| Jun 5, 2026 | $134.02 | $135.93 | $132.64 | $133.54 | -0.13% | 4.04M |
| Jun 4, 2026 | $136.01 | $137.24 | $133.19 | $133.72 | +0.10% | 3.72M |
| Jun 3, 2026 | $133.22 | $134.80 | $131.91 | $133.59 | -0.57% | 3.61M |
| Jun 2, 2026 | $136.24 | $136.60 | $131.84 | $134.35 | -2.55% | 3.50M |
| Jun 1, 2026 | $133.31 | $138.04 | $132.08 | $137.87 | +3.42% | 4.35M |
| May 29, 2026 | $134.50 | $135.75 | $132.77 | $133.31 | -0.88% | 4.21M |
| May 28, 2026 | $131.36 | $134.69 | $129.70 | $134.50 | +1.82% | 3.93M |
| May 27, 2026 | $132.54 | $134.58 | $131.93 | $132.10 | -0.44% | 3.09M |
| May 26, 2026 | $132.37 | $136.08 | $132.27 | $132.68 | +0.25% | 3.33M |
| May 22, 2026 | $134.76 | $136.11 | $131.73 | $132.35 | -1.42% | 3.10M |
| May 21, 2026 | $134.67 | $135.07 | $130.15 | $134.25 | -0.96% | 4.17M |
| May 20, 2026 | $131.40 | $136.46 | $128.20 | $135.55 | +3.35% | 6.55M |
| May 19, 2026 | $133.07 | $135.50 | $130.01 | $131.16 | -2.34% | 3.80M |
| May 18, 2026 | $133.50 | $137.26 | $132.35 | $134.30 | +1.09% | 3.74M |
| May 15, 2026 | $132.91 | $134.01 | $131.23 | $132.85 | -0.61% | 2.80M |
| May 14, 2026 | $133.00 | $134.66 | $132.61 | $133.67 | +0.53% | 2.66M |
| May 13, 2026 | $134.69 | $134.93 | $131.95 | $132.97 | -1.85% | 3.44M |
| May 12, 2026 | $137.58 | $138.52 | $134.30 | $135.48 | -1.15% | 4.42M |
| May 11, 2026 | $141.75 | $146.29 | $136.91 | $137.05 | -3.14% | 5.17M |
| May 8, 2026 | $138.13 | $146.97 | $137.25 | $141.49 | — | 7.84M |
