The closing price for Airbnb (ABNB) in January 2025 was $131.17, on January 31. It was down 0.5% for the month. The latest price is $112.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $132.28 | $134.45 | $130.57 | $131.17 | 3,047,116 |
January 30 2025 | $133.56 | $134.37 | $130.85 | $131.79 | 2,440,541 |
January 29 2025 | $131.42 | $134.05 | $130.89 | $132.58 | 3,627,926 |
January 28 2025 | $128.67 | $131.42 | $126.86 | $131.05 | 5,929,900 |
January 27 2025 | $125.94 | $129.06 | $125.64 | $128.96 | 4,806,967 |
January 24 2025 | $132.61 | $132.72 | $126.72 | $127.09 | 6,966,883 |
January 23 2025 | $132.40 | $133.64 | $131.78 | $133.24 | 3,968,199 |
January 22 2025 | $133.00 | $135.00 | $132.34 | $132.50 | 5,028,540 |
January 21 2025 | $135.47 | $135.64 | $131.24 | $133.07 | 5,396,777 |
January 17 2025 | $134.17 | $135.62 | $132.69 | $135.12 | 3,751,223 |
January 16 2025 | $132.00 | $132.95 | $129.82 | $132.16 | 2,904,932 |
January 15 2025 | $130.19 | $133.15 | $130.16 | $132.52 | 3,732,921 |
January 14 2025 | $129.82 | $131.10 | $127.17 | $127.60 | 3,999,323 |
January 13 2025 | $128.59 | $130.13 | $128.08 | $128.85 | 3,510,639 |
January 10 2025 | $131.30 | $133.05 | $128.80 | $129.63 | 4,325,415 |
January 08 2025 | $131.20 | $131.63 | $130.10 | $130.80 | 3,204,678 |
January 07 2025 | $135.35 | $136.77 | $130.81 | $131.29 | 4,290,458 |
January 06 2025 | $137.00 | $138.10 | $134.58 | $135.20 | 4,174,471 |
January 03 2025 | $131.98 | $136.36 | $131.94 | $135.71 | 3,607,355 |
January 02 2025 | $131.87 | $134.23 | $130.41 | $131.48 | 2,606,269 |
Daily pricing data for Airbnb dates back to 12/10/2020, and may be incomplete.
