Indicators

Airbnb Inc Cl A (NQ: ABNB )

159.71 +1.38 (+0.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	153.86	154.95	151.55	152.19	4,458,253	-1.14(-0.74%)
Jul 28, 2023	150.23	154.49	150.21	153.33	4,164,350	+4.83(+3.25%)
Jul 27, 2023	151.89	153.18	147.56	148.50	5,424,701	-1.67(-1.11%)
Jul 26, 2023	147.83	150.27	147.09	150.17	4,055,450	+1.52(+1.02%)
Jul 25, 2023	147.61	150.78	147.46	148.65	4,121,024	+1.03(+0.70%)
Jul 24, 2023	147.06	148.29	144.18	147.62	4,371,637	-1.15(-0.77%)
Jul 21, 2023	147.00	149.99	146.91	148.77	11,926,698	+3.49(+2.40%)
Jul 20, 2023	143.59	146.27	143.50	145.28	4,243,117	-0.25(-0.18%)
Jul 19, 2023	145.75	147.68	144.19	145.53	4,967,148	-1.00(-0.68%)
Jul 18, 2023	144.00	147.54	143.75	146.53	4,125,693	+1.17(+0.80%)
Jul 17, 2023	142.29	147.40	142.29	145.36	5,754,190	+2.02(+1.41%)
Jul 14, 2023	140.25	143.57	139.69	143.34	6,747,848	+3.25(+2.32%)
Jul 13, 2023	138.96	140.60	137.30	140.09	5,530,619	+3.07(+2.24%)
Jul 12, 2023	139.35	140.32	135.52	137.02	5,601,588	-0.52(-0.38%)
Jul 11, 2023	129.45	138.09	128.77	137.54	10,055,626	+5.83(+4.43%)
Jul 10, 2023	130.18	133.34	129.61	131.71	4,049,019	+1.39(+1.07%)
Jul 07, 2023	128.16	131.62	128.06	130.32	3,149,193	+2.16(+1.69%)
Jul 06, 2023	129.17	129.32	126.06	128.16	3,735,792	-3.53(-2.68%)
Jul 05, 2023	131.85	132.95	130.53	131.69	3,428,892	-0.66(-0.50%)

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.