Indicators

Airbnb Inc Cl A (NQ: ABNB )

145.66 -1.53 (-1.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	190.71	193.50	179.31	183.63	4,529,800	-3.74(-2.00%)
Jan 28, 2021	202.60	212.84	187.05	187.37	7,060,897	-13.88(-6.90%)
Jan 27, 2021	187.64	216.00	185.50	201.25	11,005,842	+8.51(+4.42%)
Jan 26, 2021	180.00	193.00	177.30	192.74	6,454,557	+15.21(+8.57%)
Jan 25, 2021	186.05	192.47	170.03	177.53	7,465,397	-4.34(-2.39%)
Jan 22, 2021	178.09	185.31	175.19	181.87	7,136,800	+1.47(+0.81%)
Jan 21, 2021	164.99	183.47	155.33	180.40	17,597,668	+18.57(+11.48%)
Jan 20, 2021	176.01	176.31	161.00	161.83	8,498,375	-11.86(-6.83%)
Jan 19, 2021	173.00	178.60	166.60	173.69	4,681,203	+4.42(+2.61%)
Jan 15, 2021	184.58	186.00	164.86	169.27	8,575,600	-11.23(-6.22%)
Jan 14, 2021	175.54	187.42	174.98	180.50	9,914,652	+10.51(+6.18%)
Jan 13, 2021	160.81	178.62	159.35	169.99	12,493,706	+9.19(+5.72%)
Jan 12, 2021	148.08	163.88	143.61	160.80	8,124,884	+12.67(+8.55%)
Jan 11, 2021	147.99	150.50	144.02	148.13	2,797,104	-1.64(-1.10%)
Jan 08, 2021	153.45	155.54	147.25	149.77	4,615,600	-1.50(-0.99%)
Jan 07, 2021	146.37	154.42	145.26	151.27	4,471,704	+8.50(+5.95%)
Jan 06, 2021	145.75	148.35	141.11	142.77	4,198,110	-5.53(-3.73%)
Jan 05, 2021	138.28	149.00	137.25	148.30	5,953,943	+9.15(+6.58%)

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.