NasdaqGS - Nasdaq Real Time Price USD
Airbnb, Inc. (ABNB)
138.00
+1.21
+(0.88%)
At close: May 16 at 4:00:01 PM EDT
135.20
-2.80
(-2.03%)
After hours: May 16 at 7:55:41 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 137.55 | 138.45 | 136.21 | 138.00 | 138.00 | 3,674,500 |
| May 15, 2025 | 137.08 | 137.78 | 135.27 | 136.79 | 136.79 | 3,463,300 |
| May 14, 2025 | 138.35 | 139.84 | 137.10 | 137.45 | 137.45 | 6,148,700 |
| May 13, 2025 | 134.62 | 138.53 | 133.75 | 138.05 | 138.05 | 6,890,700 |
| May 12, 2025 | 133.16 | 134.85 | 132.14 | 134.21 | 134.21 | 7,198,300 |
| May 9, 2025 | 124.96 | 127.33 | 123.40 | 127.04 | 127.04 | 6,145,200 |
| May 8, 2025 | 124.63 | 127.63 | 123.62 | 126.39 | 126.39 | 3,819,900 |
| May 7, 2025 | 121.33 | 123.65 | 120.41 | 123.12 | 123.12 | 3,423,600 |
| May 6, 2025 | 123.14 | 124.50 | 121.57 | 121.67 | 121.67 | 5,229,300 |
| May 5, 2025 | 123.36 | 127.59 | 122.30 | 124.89 | 124.89 | 6,761,400 |
| May 2, 2025 | 121.10 | 126.56 | 120.13 | 125.26 | 125.26 | 11,301,600 |
| May 1, 2025 | 121.92 | 125.08 | 121.90 | 124.01 | 124.01 | 9,431,800 |
| Apr 30, 2025 | 121.06 | 122.25 | 118.05 | 121.92 | 121.92 | 7,534,200 |
| Apr 29, 2025 | 123.28 | 125.99 | 123.16 | 125.49 | 125.49 | 6,525,400 |
| Apr 28, 2025 | 122.51 | 125.23 | 122.11 | 123.30 | 123.30 | 5,608,800 |
| Apr 25, 2025 | 121.43 | 123.09 | 120.83 | 122.51 | 122.51 | 2,905,000 |
| Apr 24, 2025 | 118.86 | 121.89 | 118.00 | 121.71 | 121.71 | 3,690,300 |
| Apr 23, 2025 | 119.70 | 122.32 | 116.72 | 118.28 | 118.28 | 5,183,400 |
| Apr 22, 2025 | 112.59 | 115.80 | 112.05 | 114.91 | 114.91 | 4,827,200 |
| Apr 21, 2025 | 111.32 | 113.40 | 109.79 | 111.61 | 111.61 | 5,695,000 |
| Apr 17, 2025 | 113.75 | 114.00 | 111.86 | 112.70 | 112.70 | 4,454,600 |
| Apr 16, 2025 | 113.58 | 115.62 | 111.03 | 112.64 | 112.64 | 5,026,300 |
| Apr 15, 2025 | 114.22 | 115.71 | 113.52 | 114.64 | 114.64 | 5,182,400 |
| Apr 14, 2025 | 117.30 | 118.29 | 112.55 | 113.22 | 113.22 | 4,338,000 |
| Apr 11, 2025 | 113.87 | 115.43 | 111.59 | 114.54 | 114.54 | 4,817,300 |
| Apr 10, 2025 | 117.61 | 118.50 | 110.06 | 113.91 | 113.91 | 6,929,600 |
| Apr 9, 2025 | 105.73 | 123.29 | 105.39 | 121.32 | 121.32 | 12,840,700 |
| Apr 8, 2025 | 110.74 | 112.97 | 104.15 | 105.69 | 105.69 | 7,661,500 |
| Apr 7, 2025 | 103.01 | 110.91 | 99.88 | 106.30 | 106.30 | 9,975,600 |
| Apr 4, 2025 | 109.26 | 110.42 | 104.73 | 106.66 | 106.66 | 10,259,900 |
| Apr 3, 2025 | 116.62 | 117.18 | 111.80 | 113.97 | 113.97 | 7,950,600 |
| Apr 2, 2025 | 119.48 | 124.59 | 119.08 | 122.80 | 122.80 | 5,184,800 |
| Apr 1, 2025 | 119.67 | 121.35 | 117.80 | 121.18 | 121.18 | 3,916,400 |
| Mar 31, 2025 | 118.81 | 119.95 | 115.68 | 119.46 | 119.46 | 7,090,000 |
| Mar 28, 2025 | 125.54 | 125.54 | 119.94 | 120.69 | 120.69 | 3,997,100 |
| Mar 27, 2025 | 126.01 | 127.09 | 123.43 | 125.65 | 125.65 | 4,904,500 |
| Mar 26, 2025 | 129.97 | 131.00 | 127.85 | 128.64 | 128.64 | 3,502,100 |
| Mar 25, 2025 | 129.55 | 130.76 | 128.55 | 129.88 | 129.88 | 4,362,900 |
| Mar 24, 2025 | 130.24 | 130.72 | 128.69 | 129.82 | 129.82 | 3,706,200 |
| Mar 21, 2025 | 124.65 | 129.25 | 123.30 | 128.80 | 128.80 | 8,704,200 |
| Mar 20, 2025 | 124.70 | 127.77 | 124.36 | 126.15 | 126.15 | 3,260,600 |
| Mar 19, 2025 | 125.10 | 127.08 | 124.12 | 126.00 | 126.00 | 4,353,100 |
| Mar 18, 2025 | 126.00 | 126.07 | 123.00 | 124.56 | 124.56 | 3,918,000 |
| Mar 17, 2025 | 123.90 | 128.00 | 123.75 | 126.94 | 126.94 | 5,266,200 |
| Mar 14, 2025 | 121.88 | 124.45 | 121.57 | 122.86 | 122.86 | 4,418,200 |
| Mar 13, 2025 | 124.99 | 126.22 | 119.15 | 119.38 | 119.38 | 7,669,700 |
| Mar 12, 2025 | 127.00 | 127.48 | 123.53 | 126.55 | 126.55 | 4,834,100 |
| Mar 11, 2025 | 129.98 | 130.77 | 123.70 | 125.44 | 125.44 | 9,318,400 |
| Mar 10, 2025 | 134.57 | 135.94 | 130.20 | 132.15 | 132.15 | 7,493,000 |
| Mar 7, 2025 | 134.71 | 134.73 | 130.37 | 134.39 | 134.39 | 5,616,600 |
| Mar 6, 2025 | 140.32 | 140.32 | 134.61 | 134.77 | 134.77 | 5,924,300 |
| Mar 5, 2025 | 141.87 | 142.79 | 139.21 | 142.58 | 142.58 | 3,881,600 |
| Mar 4, 2025 | 139.99 | 143.23 | 137.82 | 141.42 | 141.42 | 4,799,500 |
| Mar 3, 2025 | 140.34 | 144.75 | 139.90 | 140.98 | 140.98 | 6,688,900 |
| Feb 28, 2025 | 139.50 | 140.16 | 137.59 | 138.87 | 138.87 | 6,253,100 |
| Feb 27, 2025 | 144.63 | 145.69 | 139.05 | 139.45 | 139.45 | 4,411,800 |
| Feb 26, 2025 | 143.16 | 145.13 | 142.22 | 144.03 | 144.03 | 2,909,400 |
| Feb 25, 2025 | 144.79 | 145.16 | 140.40 | 141.55 | 141.55 | 6,189,200 |
| Feb 24, 2025 | 147.00 | 147.07 | 143.88 | 144.82 | 144.82 | 4,478,900 |
| Feb 21, 2025 | 154.57 | 154.57 | 145.75 | 146.07 | 146.07 | 7,356,400 |
| Feb 20, 2025 | 156.32 | 157.75 | 152.47 | 155.31 | 155.31 | 5,099,700 |
| Feb 19, 2025 | 160.00 | 160.00 | 155.21 | 157.98 | 157.98 | 6,906,100 |
| Feb 18, 2025 | 161.04 | 162.58 | 158.07 | 160.60 | 160.60 | 8,144,500 |
| Feb 14, 2025 | 158.18 | 163.93 | 156.93 | 161.42 | 161.42 | 21,649,300 |
| Feb 13, 2025 | 139.64 | 141.94 | 138.76 | 141.04 | 141.04 | 12,745,300 |
| Feb 12, 2025 | 133.07 | 141.20 | 132.79 | 140.52 | 140.52 | 6,147,200 |
| Feb 11, 2025 | 134.91 | 136.25 | 134.09 | 134.52 | 134.52 | 4,043,000 |
| Feb 10, 2025 | 136.30 | 136.36 | 133.16 | 135.24 | 135.24 | 4,760,100 |
| Feb 7, 2025 | 134.70 | 139.50 | 133.91 | 134.98 | 134.98 | 5,933,200 |
| Feb 6, 2025 | 130.16 | 133.19 | 130.15 | 132.57 | 132.57 | 3,704,400 |
| Feb 5, 2025 | 130.27 | 130.34 | 128.10 | 129.60 | 129.60 | 3,000,700 |
| Feb 4, 2025 | 129.58 | 131.49 | 129.08 | 130.74 | 130.74 | 2,687,200 |
| Feb 3, 2025 | 129.19 | 130.96 | 127.51 | 129.78 | 129.78 | 2,745,000 |
| Jan 31, 2025 | 132.28 | 134.45 | 130.57 | 131.17 | 131.17 | 3,046,700 |
| Jan 30, 2025 | 133.56 | 134.37 | 130.85 | 131.79 | 131.79 | 2,440,500 |
| Jan 29, 2025 | 131.42 | 134.05 | 130.89 | 132.58 | 132.58 | 3,627,500 |
| Jan 28, 2025 | 128.67 | 131.42 | 126.86 | 131.05 | 131.05 | 5,929,900 |
| Jan 27, 2025 | 125.94 | 129.06 | 125.64 | 128.96 | 128.96 | 4,807,000 |
| Jan 24, 2025 | 132.61 | 132.72 | 126.72 | 127.09 | 127.09 | 6,966,900 |
| Jan 23, 2025 | 132.40 | 133.64 | 131.77 | 133.24 | 133.24 | 3,967,800 |
| Jan 22, 2025 | 133.00 | 135.00 | 132.34 | 132.50 | 132.50 | 5,028,500 |
| Jan 21, 2025 | 135.47 | 135.64 | 131.24 | 133.07 | 133.07 | 5,396,800 |
| Jan 17, 2025 | 134.17 | 135.62 | 132.69 | 135.12 | 135.12 | 3,751,200 |
| Jan 16, 2025 | 132.00 | 132.95 | 129.82 | 132.16 | 132.16 | 2,904,800 |
| Jan 15, 2025 | 130.19 | 133.15 | 130.16 | 132.52 | 132.52 | 3,732,900 |
| Jan 14, 2025 | 129.82 | 131.10 | 127.17 | 127.60 | 127.60 | 3,998,900 |
| Jan 13, 2025 | 128.59 | 130.13 | 128.08 | 128.85 | 128.85 | 3,510,600 |
| Jan 10, 2025 | 131.30 | 133.05 | 128.80 | 129.63 | 129.63 | 4,325,400 |
| Jan 8, 2025 | 131.20 | 131.63 | 130.10 | 130.80 | 130.80 | 3,204,700 |
| Jan 7, 2025 | 135.35 | 136.76 | 130.81 | 131.29 | 131.29 | 4,290,500 |
| Jan 6, 2025 | 137.00 | 138.10 | 134.58 | 135.20 | 135.20 | 4,174,500 |
| Jan 3, 2025 | 131.98 | 136.36 | 131.94 | 135.71 | 135.71 | 3,606,900 |
| Jan 2, 2025 | 131.87 | 134.23 | 130.41 | 131.48 | 131.48 | 2,605,800 |
| Dec 31, 2024 | 132.46 | 133.19 | 131.27 | 131.41 | 131.41 | 2,312,300 |
| Dec 30, 2024 | 131.31 | 132.61 | 129.85 | 131.81 | 131.81 | 2,458,800 |
| Dec 27, 2024 | 133.59 | 134.50 | 132.16 | 133.38 | 133.38 | 2,650,100 |
| Dec 26, 2024 | 134.24 | 136.27 | 134.24 | 135.32 | 135.32 | 2,067,000 |
| Dec 24, 2024 | 134.33 | 135.07 | 132.83 | 134.99 | 134.99 | 1,677,100 |
| Dec 23, 2024 | 134.81 | 135.58 | 132.21 | 134.52 | 134.52 | 4,728,300 |
| Dec 20, 2024 | 128.63 | 135.82 | 128.34 | 134.21 | 134.21 | 15,471,700 |
| Dec 19, 2024 | 129.13 | 131.08 | 127.91 | 129.35 | 129.35 | 4,744,000 |
| Dec 18, 2024 | 132.02 | 133.71 | 127.23 | 127.54 | 127.54 | 4,236,700 |
| Dec 17, 2024 | 132.20 | 132.61 | 130.88 | 132.24 | 132.24 | 3,125,800 |
| Dec 16, 2024 | 131.22 | 133.28 | 129.17 | 132.20 | 132.20 | 4,136,300 |
| Dec 13, 2024 | 136.65 | 137.02 | 130.75 | 130.95 | 130.95 | 5,288,500 |
| Dec 12, 2024 | 138.10 | 139.10 | 134.40 | 137.47 | 137.47 | 4,254,100 |
| Dec 11, 2024 | 138.68 | 140.17 | 137.21 | 138.84 | 138.84 | 4,096,100 |
| Dec 10, 2024 | 137.19 | 139.89 | 136.62 | 138.30 | 138.30 | 4,777,800 |
| Dec 9, 2024 | 137.00 | 138.97 | 136.59 | 137.27 | 137.27 | 3,648,700 |
| Dec 6, 2024 | 137.75 | 138.86 | 136.56 | 136.92 | 136.92 | 4,295,800 |
| Dec 5, 2024 | 138.84 | 140.38 | 135.51 | 136.32 | 136.32 | 6,174,900 |
| Dec 4, 2024 | 136.55 | 139.15 | 134.85 | 139.07 | 139.07 | 3,893,400 |
| Dec 3, 2024 | 136.97 | 138.37 | 135.38 | 137.46 | 137.46 | 4,681,000 |
| Dec 2, 2024 | 136.01 | 137.60 | 135.69 | 137.49 | 137.49 | 3,608,700 |
| Nov 29, 2024 | 138.53 | 139.53 | 135.83 | 136.11 | 136.11 | 2,664,200 |
| Nov 27, 2024 | 139.67 | 140.41 | 137.68 | 138.28 | 138.28 | 2,657,000 |
| Nov 26, 2024 | 140.78 | 141.75 | 139.18 | 139.67 | 139.67 | 3,228,200 |
| Nov 25, 2024 | 138.01 | 141.00 | 137.75 | 140.93 | 140.93 | 7,930,500 |
| Nov 22, 2024 | 133.30 | 140.76 | 133.30 | 137.34 | 137.34 | 6,301,100 |
| Nov 21, 2024 | 134.18 | 134.95 | 132.58 | 133.26 | 133.26 | 4,061,100 |
| Nov 20, 2024 | 130.22 | 135.38 | 130.22 | 135.25 | 135.25 | 5,537,400 |
| Nov 19, 2024 | 131.15 | 131.96 | 129.87 | 131.44 | 131.44 | 5,172,400 |
| Nov 18, 2024 | 132.56 | 133.45 | 131.58 | 132.19 | 132.19 | 4,511,600 |
| Nov 15, 2024 | 134.20 | 134.53 | 131.31 | 132.50 | 132.50 | 4,798,700 |
| Nov 14, 2024 | 133.97 | 136.66 | 133.15 | 134.56 | 134.56 | 4,777,600 |
| Nov 13, 2024 | 133.83 | 135.13 | 131.33 | 132.76 | 132.76 | 4,922,600 |
| Nov 12, 2024 | 135.65 | 136.12 | 133.13 | 133.20 | 133.20 | 6,903,500 |
| Nov 11, 2024 | 136.00 | 139.16 | 135.12 | 137.40 | 137.40 | 6,535,100 |
| Nov 8, 2024 | 134.67 | 137.71 | 132.76 | 134.61 | 134.61 | 19,189,000 |
| Nov 7, 2024 | 141.76 | 148.64 | 141.70 | 147.37 | 147.37 | 11,988,900 |
| Nov 6, 2024 | 141.98 | 142.95 | 139.41 | 140.91 | 140.91 | 5,110,900 |
| Nov 5, 2024 | 137.55 | 140.87 | 137.07 | 137.82 | 137.82 | 4,989,200 |
| Nov 4, 2024 | 136.23 | 137.55 | 135.45 | 136.87 | 136.87 | 2,459,700 |
| Nov 1, 2024 | 133.96 | 136.88 | 133.80 | 136.46 | 136.46 | 3,707,600 |
| Oct 31, 2024 | 137.70 | 138.06 | 134.26 | 134.79 | 134.79 | 5,049,100 |
| Oct 30, 2024 | 136.47 | 138.66 | 136.31 | 136.50 | 136.50 | 3,010,500 |
| Oct 29, 2024 | 135.33 | 138.35 | 135.24 | 137.78 | 137.78 | 2,871,900 |
| Oct 28, 2024 | 136.30 | 137.30 | 135.40 | 135.78 | 135.78 | 3,260,400 |
| Oct 25, 2024 | 133.38 | 135.28 | 133.17 | 134.58 | 134.58 | 2,552,100 |
| Oct 24, 2024 | 133.55 | 133.75 | 131.66 | 132.75 | 132.75 | 2,677,700 |
| Oct 23, 2024 | 135.00 | 136.20 | 131.27 | 131.92 | 131.92 | 3,444,600 |
| Oct 22, 2024 | 136.11 | 136.35 | 135.33 | 135.59 | 135.59 | 2,408,400 |
| Oct 21, 2024 | 135.66 | 137.99 | 135.13 | 137.19 | 137.19 | 2,900,500 |
| Oct 18, 2024 | 136.81 | 136.89 | 135.16 | 136.45 | 136.45 | 2,391,100 |
| Oct 17, 2024 | 135.70 | 136.65 | 135.11 | 136.02 | 136.02 | 3,814,000 |
| Oct 16, 2024 | 134.73 | 137.40 | 134.32 | 135.15 | 135.15 | 3,691,500 |
| Oct 15, 2024 | 133.51 | 134.00 | 132.30 | 133.27 | 133.27 | 3,502,700 |
| Oct 14, 2024 | 133.97 | 134.98 | 133.42 | 134.79 | 134.79 | 2,314,000 |
| Oct 11, 2024 | 132.30 | 135.35 | 132.30 | 134.40 | 134.40 | 2,714,700 |
| Oct 10, 2024 | 135.55 | 136.37 | 132.52 | 132.81 | 132.81 | 3,060,000 |
| Oct 9, 2024 | 133.40 | 135.76 | 132.84 | 135.49 | 135.49 | 3,731,800 |
| Oct 8, 2024 | 130.15 | 134.43 | 130.15 | 132.50 | 132.50 | 3,304,400 |
| Oct 7, 2024 | 129.09 | 131.31 | 128.77 | 130.23 | 130.23 | 2,847,800 |
| Oct 4, 2024 | 128.42 | 129.93 | 127.27 | 129.85 | 129.85 | 2,986,600 |
| Oct 3, 2024 | 124.60 | 125.56 | 123.58 | 125.29 | 125.29 | 2,247,000 |
| Oct 2, 2024 | 125.33 | 126.44 | 124.55 | 126.18 | 126.18 | 2,707,700 |
| Oct 1, 2024 | 127.35 | 128.20 | 123.71 | 125.47 | 125.47 | 3,895,500 |
| Sep 30, 2024 | 127.32 | 128.23 | 125.92 | 126.81 | 126.81 | 3,808,800 |
| Sep 27, 2024 | 130.16 | 130.31 | 128.17 | 128.25 | 128.25 | 2,525,700 |
| Sep 26, 2024 | 132.71 | 133.34 | 129.15 | 129.25 | 129.25 | 3,825,900 |
| Sep 25, 2024 | 131.31 | 131.90 | 130.30 | 130.71 | 130.71 | 2,310,700 |
| Sep 24, 2024 | 130.58 | 131.67 | 129.59 | 131.48 | 131.48 | 4,189,100 |
| Sep 23, 2024 | 131.50 | 131.64 | 128.90 | 129.03 | 129.03 | 3,682,600 |
| Sep 20, 2024 | 129.83 | 131.95 | 129.03 | 131.18 | 131.18 | 12,476,300 |
| Sep 19, 2024 | 127.93 | 131.35 | 127.44 | 128.75 | 128.75 | 7,691,600 |
| Sep 18, 2024 | 122.32 | 125.66 | 122.00 | 122.42 | 122.42 | 3,861,300 |
| Sep 17, 2024 | 119.87 | 124.74 | 119.49 | 122.12 | 122.12 | 6,323,600 |
| Sep 16, 2024 | 117.99 | 118.30 | 116.16 | 117.55 | 117.55 | 3,229,900 |
| Sep 13, 2024 | 117.75 | 119.21 | 117.15 | 117.75 | 117.75 | 3,514,200 |
| Sep 12, 2024 | 116.33 | 117.38 | 115.05 | 117.36 | 117.36 | 3,076,200 |
| Sep 11, 2024 | 115.09 | 116.17 | 112.55 | 115.96 | 115.96 | 3,645,000 |
| Sep 10, 2024 | 117.01 | 117.41 | 112.86 | 115.12 | 115.12 | 4,080,400 |
| Sep 9, 2024 | 115.11 | 117.92 | 114.99 | 116.36 | 116.36 | 4,178,600 |
| Sep 6, 2024 | 116.37 | 117.26 | 113.24 | 114.28 | 114.28 | 4,072,400 |
| Sep 5, 2024 | 114.64 | 116.45 | 114.60 | 116.16 | 116.16 | 3,593,400 |
| Sep 4, 2024 | 114.27 | 115.99 | 114.19 | 115.21 | 115.21 | 3,281,600 |
| Sep 3, 2024 | 116.39 | 117.83 | 114.13 | 114.98 | 114.98 | 4,678,800 |
| Aug 30, 2024 | 116.94 | 118.05 | 116.29 | 117.31 | 117.31 | 3,279,300 |
| Aug 29, 2024 | 118.17 | 119.38 | 116.42 | 116.60 | 116.60 | 3,331,000 |
| Aug 28, 2024 | 116.00 | 117.73 | 115.76 | 117.53 | 117.53 | 3,463,700 |
| Aug 27, 2024 | 115.30 | 117.42 | 115.17 | 116.74 | 116.74 | 3,457,400 |
| Aug 26, 2024 | 116.85 | 117.39 | 115.35 | 115.71 | 115.71 | 4,948,200 |
| Aug 23, 2024 | 116.64 | 118.70 | 116.37 | 116.85 | 116.85 | 4,998,400 |
| Aug 22, 2024 | 117.68 | 118.39 | 115.30 | 115.45 | 115.45 | 4,875,500 |
| Aug 21, 2024 | 118.04 | 118.27 | 116.70 | 117.68 | 117.68 | 5,028,500 |
| Aug 20, 2024 | 118.94 | 119.28 | 117.18 | 117.38 | 117.38 | 3,940,000 |
| Aug 19, 2024 | 116.93 | 119.30 | 116.44 | 119.14 | 119.14 | 4,184,700 |
| Aug 16, 2024 | 117.90 | 118.80 | 116.22 | 116.31 | 116.31 | 4,592,000 |
| Aug 15, 2024 | 118.19 | 119.13 | 116.37 | 118.88 | 118.88 | 5,266,300 |
| Aug 14, 2024 | 117.72 | 118.74 | 116.18 | 116.24 | 116.24 | 3,504,800 |
| Aug 13, 2024 | 114.39 | 117.77 | 114.05 | 116.90 | 116.90 | 4,662,000 |
| Aug 12, 2024 | 115.48 | 115.50 | 113.27 | 113.62 | 113.62 | 3,981,000 |
| Aug 9, 2024 | 114.46 | 116.26 | 112.60 | 115.08 | 115.08 | 4,764,400 |
| Aug 8, 2024 | 113.98 | 116.43 | 112.42 | 114.64 | 114.64 | 8,006,200 |
| Aug 7, 2024 | 112.44 | 115.55 | 110.38 | 113.01 | 113.01 | 29,027,900 |
| Aug 6, 2024 | 126.90 | 131.45 | 126.30 | 130.47 | 130.47 | 11,148,400 |
| Aug 5, 2024 | 123.77 | 125.95 | 122.06 | 125.31 | 125.31 | 7,521,900 |
| Aug 2, 2024 | 129.31 | 129.60 | 126.50 | 128.23 | 128.23 | 7,745,500 |
| Aug 1, 2024 | 139.70 | 139.78 | 132.90 | 135.09 | 135.09 | 5,166,900 |
| Jul 31, 2024 | 140.79 | 141.22 | 139.10 | 139.56 | 139.56 | 3,331,400 |
| Jul 30, 2024 | 140.65 | 140.99 | 137.90 | 138.99 | 138.99 | 2,996,200 |
| Jul 29, 2024 | 141.24 | 142.43 | 140.00 | 140.29 | 140.29 | 2,723,200 |
| Jul 26, 2024 | 141.90 | 141.91 | 139.03 | 140.10 | 140.10 | 5,101,400 |
| Jul 25, 2024 | 141.25 | 141.95 | 137.58 | 140.03 | 140.03 | 5,626,500 |
| Jul 24, 2024 | 146.73 | 147.11 | 142.98 | 144.23 | 144.23 | 5,461,900 |
| Jul 23, 2024 | 150.56 | 151.25 | 147.83 | 148.75 | 148.75 | 2,676,900 |
| Jul 22, 2024 | 148.14 | 150.37 | 146.55 | 150.18 | 150.18 | 3,672,100 |
| Jul 19, 2024 | 147.03 | 149.16 | 147.03 | 147.99 | 147.99 | 3,131,600 |
| Jul 18, 2024 | 148.17 | 150.15 | 146.75 | 146.88 | 146.88 | 3,593,700 |
| Jul 17, 2024 | 149.24 | 150.10 | 147.26 | 148.00 | 148.00 | 3,242,300 |
| Jul 16, 2024 | 148.47 | 151.64 | 147.88 | 151.26 | 151.26 | 4,079,300 |
| Jul 15, 2024 | 145.88 | 148.47 | 144.75 | 147.22 | 147.22 | 3,546,100 |
| Jul 12, 2024 | 146.83 | 148.00 | 146.19 | 146.78 | 146.78 | 2,923,500 |
| Jul 11, 2024 | 150.55 | 152.00 | 144.13 | 146.00 | 146.00 | 6,289,500 |
| Jul 10, 2024 | 153.11 | 153.20 | 150.09 | 151.84 | 151.84 | 3,263,500 |
| Jul 9, 2024 | 152.92 | 155.66 | 151.96 | 152.45 | 152.45 | 4,328,800 |
| Jul 8, 2024 | 152.65 | 154.20 | 150.76 | 151.96 | 151.96 | 3,228,300 |
| Jul 5, 2024 | 152.40 | 152.88 | 151.44 | 152.50 | 152.50 | 3,836,100 |
| Jul 3, 2024 | 153.91 | 154.43 | 152.30 | 152.73 | 152.73 | 1,725,600 |
| Jul 2, 2024 | 151.29 | 155.21 | 151.29 | 154.34 | 154.34 | 3,526,100 |
| Jul 1, 2024 | 152.20 | 152.20 | 149.14 | 151.63 | 151.63 | 2,905,000 |
| Jun 28, 2024 | 151.54 | 152.93 | 150.68 | 151.63 | 151.63 | 3,842,500 |
| Jun 27, 2024 | 150.46 | 151.88 | 149.39 | 151.61 | 151.61 | 3,588,600 |
| Jun 26, 2024 | 149.73 | 150.38 | 149.37 | 150.00 | 150.00 | 3,797,900 |
| Jun 25, 2024 | 148.97 | 151.27 | 148.85 | 150.91 | 150.91 | 5,008,300 |
| Jun 24, 2024 | 149.15 | 150.04 | 146.71 | 148.39 | 148.39 | 4,530,900 |
| Jun 21, 2024 | 148.76 | 150.00 | 147.25 | 149.57 | 149.57 | 7,648,400 |
| Jun 20, 2024 | 147.77 | 149.75 | 147.60 | 147.88 | 147.88 | 2,874,200 |
| Jun 18, 2024 | 149.90 | 150.55 | 146.90 | 147.29 | 147.29 | 3,316,700 |
| Jun 17, 2024 | 147.00 | 150.12 | 146.77 | 149.50 | 149.50 | 5,158,800 |
| Jun 14, 2024 | 145.50 | 146.05 | 144.28 | 145.97 | 145.97 | 2,754,600 |
| Jun 13, 2024 | 148.99 | 149.00 | 143.73 | 146.10 | 146.10 | 4,450,400 |
| Jun 12, 2024 | 149.99 | 150.29 | 148.62 | 149.32 | 149.32 | 3,579,800 |
| Jun 11, 2024 | 147.97 | 148.79 | 146.48 | 147.75 | 147.75 | 3,285,800 |
| Jun 10, 2024 | 146.01 | 148.32 | 146.00 | 148.07 | 148.07 | 3,080,300 |
| Jun 7, 2024 | 146.20 | 147.03 | 145.38 | 146.66 | 146.66 | 2,595,600 |
| Jun 6, 2024 | 145.51 | 148.79 | 145.15 | 147.00 | 147.00 | 3,463,100 |
| Jun 5, 2024 | 147.98 | 148.70 | 145.14 | 145.78 | 145.78 | 3,121,500 |
| Jun 4, 2024 | 145.82 | 147.92 | 145.44 | 147.08 | 147.08 | 3,048,500 |
| Jun 3, 2024 | 145.74 | 146.96 | 144.36 | 146.25 | 146.25 | 3,843,400 |
| May 31, 2024 | 145.78 | 146.43 | 142.57 | 144.93 | 144.93 | 3,778,600 |
| May 30, 2024 | 145.40 | 147.59 | 144.41 | 145.52 | 145.52 | 3,576,700 |
| May 29, 2024 | 144.88 | 147.13 | 144.73 | 146.61 | 146.61 | 2,570,900 |
| May 28, 2024 | 146.00 | 147.87 | 145.11 | 147.01 | 147.01 | 5,741,600 |
| May 24, 2024 | 142.50 | 145.97 | 142.30 | 144.47 | 144.47 | 4,497,100 |
| May 23, 2024 | 142.58 | 143.44 | 140.82 | 141.04 | 141.04 | 3,900,900 |
| May 22, 2024 | 143.94 | 144.21 | 142.36 | 142.71 | 142.71 | 3,190,800 |
| May 21, 2024 | 145.71 | 145.71 | 144.09 | 144.10 | 144.10 | 4,485,000 |
| May 20, 2024 | 146.18 | 146.48 | 145.21 | 146.37 | 146.37 | 3,747,400 |
| May 17, 2024 | 146.81 | 147.49 | 145.30 | 145.66 | 145.66 | 3,279,000 |
Related Tickers
BKNG Booking Holdings Inc.
5,317.07
+1.51%
EXPE Expedia Group, Inc.
166.66
+0.27%
CCL Carnival Corporation & plc
23.39
+1.70%
RCL Royal Caribbean Cruises Ltd.
255.42
+2.12%
NCLH Norwegian Cruise Line Holdings Ltd.
19.27
+0.94%
TRIP Tripadvisor, Inc.
15.30
+0.92%
TCOM Trip.com Group Limited
64.97
-0.82%
VIK Viking Holdings Ltd
48.23
+4.39%
MMYT MakeMyTrip Limited
105.44
+0.26%
CUK Carnival Corporation & plc
21.12
+1.69%