Indicators

Airbnb Inc Cl A (NQ: ABNB )

162.00 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	144.76	145.00	140.25	140.40	12,000,564	-2.77(-1.93%)
May 27, 2021	135.07	143.82	134.50	143.17	21,248,788	+8.42(+6.25%)
May 26, 2021	134.94	135.76	133.72	134.75	8,174,792	+0.76(+0.57%)
May 25, 2021	137.40	137.85	133.56	133.99	10,428,477	-1.92(-1.41%)
May 24, 2021	135.50	137.98	134.39	135.91	8,534,903	+1.20(+0.89%)
May 21, 2021	136.55	137.16	132.88	134.71	10,056,487	-1.49(-1.09%)
May 20, 2021	138.84	138.89	135.65	136.20	8,898,312	-1.99(-1.44%)
May 19, 2021	129.95	138.38	129.71	138.19	15,558,739	+3.17(+2.35%)
May 18, 2021	134.00	138.40	131.49	135.02	18,540,720	+2.52(+1.90%)
May 17, 2021	137.16	137.79	130.25	132.50	39,743,464	-8.70(-6.16%)
May 14, 2021	137.68	142.25	131.67	141.20	20,325,412	+5.45(+4.01%)
May 13, 2021	142.25	142.33	131.28	135.75	12,974,123	-4.50(-3.21%)
May 12, 2021	140.90	144.77	138.75	140.25	5,298,161	-2.48(-1.74%)
May 11, 2021	139.10	144.35	136.01	142.73	8,249,695	-4.00(-2.73%)
May 10, 2021	150.28	150.50	144.52	146.73	5,841,327	-4.48(-2.96%)
May 07, 2021	156.50	157.05	148.78	151.21	7,134,056	-2.43(-1.58%)
May 06, 2021	161.91	162.10	150.70	153.64	8,533,118	-8.69(-5.35%)
May 05, 2021	169.30	170.18	162.12	162.33	3,582,263	-6.57(-3.89%)
May 04, 2021	167.02	169.04	161.96	168.90	4,655,050	+0.79(+0.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.