Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Airbnb Inc Cl A (NQ: ABNB )

162.84 +1.89 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 120.50 122.30 117.16 120.87 9,111,619 +0.37(+0.31%)
May 27, 2022 116.00 120.70 115.77 120.50 7,391,516 +6.20(+5.42%)
May 26, 2022 109.74 115.55 108.11 114.30 6,891,445 +3.90(+3.53%)
May 25, 2022 105.89 111.94 104.97 110.40 6,199,616 +4.16(+3.92%)
May 24, 2022 111.28 111.42 103.74 106.24 6,412,528 -7.04(-6.21%)
May 23, 2022 113.54 115.15 110.93 113.28 5,995,299 +0.73(+0.65%)
May 20, 2022 115.46 116.25 108.50 112.55 6,947,824 -1.62(-1.42%)
May 19, 2022 108.18 116.35 107.45 114.17 9,054,340 +6.14(+5.68%)
May 18, 2022 116.11 117.04 107.62 108.03 9,704,561 -9.47(-8.06%)
May 17, 2022 119.97 120.18 114.51 117.50 6,980,679 +3.06(+2.67%)
May 16, 2022 121.00 121.07 113.25 114.44 7,584,401 -7.01(-5.77%)
May 13, 2022 119.96 123.29 118.82 121.45 8,595,389 +5.51(+4.75%)
May 12, 2022 113.66 120.49 111.22 115.94 9,266,768 -0.21(-0.18%)
May 11, 2022 114.53 123.77 112.37 116.15 13,656,768 +0.02(+0.02%)
May 10, 2022 122.95 123.46 113.53 116.13 13,631,926 -3.24(-2.71%)
May 09, 2022 131.76 131.88 118.83 119.37 14,423,050 -16.47(-12.12%)
May 06, 2022 142.70 143.11 133.04 135.84 9,573,844 -7.25(-5.07%)
May 05, 2022 152.19 153.88 140.86 143.09 11,363,284 -13.09(-8.38%)
May 04, 2022 152.55 158.74 145.87 156.18 20,591,852 +11.18(+7.71%)
May 03, 2022 154.09 154.09 141.58 145.00 16,731,302 -7.78(-5.09%)
May 02, 2022 153.21 155.13 147.21 152.78 5,943,323 -0.43(-0.28%)
Apr 29, 2022 158.88 163.24 153.00 153.21 4,033,071 -6.53(-4.09%)
Apr 28, 2022 154.01 161.25 153.66 159.74 4,866,317 +7.51(+4.93%)
Apr 27, 2022 153.82 157.30 150.44 152.23 4,826,854 -0.81(-0.53%)
Apr 26, 2022 158.40 159.20 152.82 153.04 4,073,559 -5.35(-3.38%)
Apr 25, 2022 154.33 159.79 152.10 158.39 3,867,513 +2.30(+1.47%)
Apr 22, 2022 157.84 161.67 154.78 156.09 3,867,419 -1.82(-1.15%)
Apr 21, 2022 168.98 170.93 156.68 157.91 4,713,300 -6.64(-4.04%)
Apr 20, 2022 172.61 172.61 164.31 164.55 3,990,688 -5.57(-3.27%)
Apr 19, 2022 165.74 170.82 165.71 170.12 2,856,057 +4.38(+2.64%)
Apr 18, 2022 169.27 170.12 164.35 165.74 3,337,845 -4.96(-2.91%)
Apr 14, 2022 171.66 174.64 170.29 170.70 5,125,320 -1.15(-0.67%)
Apr 13, 2022 160.84 172.96 160.65 171.85 7,213,458 +11.74(+7.33%)
Apr 12, 2022 163.70 166.11 157.28 160.11 4,115,084 -0.14(-0.09%)
Apr 11, 2022 159.84 163.57 157.41 160.25 3,875,487 -2.31(-1.42%)
Apr 08, 2022 162.52 164.90 159.35 162.56 3,448,385 -3.35(-2.02%)
Apr 07, 2022 163.19 167.86 161.71 165.91 4,145,897 +1.25(+0.76%)
Apr 06, 2022 167.05 168.77 161.58 164.66 4,286,400 -6.55(-3.83%)
Apr 05, 2022 177.19 179.09 170.12 171.21 4,061,954 -5.81(-3.28%)
Apr 04, 2022 175.02 177.02 172.59 177.02 3,497,458 +3.95(+2.28%)
Apr 01, 2022 173.06 177.94 172.23 173.07 3,644,942 +1.31(+0.76%)
Mar 31, 2022 173.54 176.15 171.16 171.76 3,231,458 -1.87(-1.08%)
Mar 30, 2022 173.13 176.82 172.02 173.63 3,742,749 -1.89(-1.08%)
Mar 29, 2022 172.11 178.88 171.81 175.52 5,450,278 +7.87(+4.69%)
Mar 28, 2022 167.22 168.72 162.43 167.65 3,829,516 +0.43(+0.26%)
Mar 25, 2022 169.94 170.61 164.13 167.22 2,956,871 -3.61(-2.11%)
Mar 24, 2022 164.81 171.00 162.67 170.83 4,222,090 +6.67(+4.06%)
Mar 23, 2022 163.64 166.89 162.88 164.16 2,823,506 -2.28(-1.37%)
Mar 22, 2022 163.61 168.18 162.00 166.44 4,129,139 +4.64(+2.87%)
Mar 21, 2022 164.57 165.95 159.00 161.80 4,584,183 -5.20(-3.11%)
Mar 18, 2022 156.07 167.18 155.70 167.00 8,475,378 +9.45(+6.00%)
Mar 17, 2022 153.79 157.60 151.05 157.55 5,029,961 +1.80(+1.16%)
Mar 16, 2022 148.15 156.98 146.31 155.75 7,103,161 +11.80(+8.20%)
Mar 15, 2022 140.00 144.73 138.32 143.95 5,487,410 +5.45(+3.94%)
Mar 14, 2022 143.41 144.67 136.04 138.50 6,330,643 -6.64(-4.57%)
Mar 11, 2022 154.13 155.00 145.00 145.14 4,577,310 -6.67(-4.39%)
Mar 10, 2022 145.22 152.89 144.41 151.81 5,298,701 +3.50(+2.36%)
Mar 09, 2022 145.43 150.99 145.33 148.31 7,014,716 +6.18(+4.35%)
Mar 08, 2022 131.63 144.47 131.50 142.13 9,577,683 +10.54(+8.01%)
Mar 07, 2022 145.00 145.27 131.52 131.59 9,159,190 -11.11(-7.79%)
Mar 04, 2022 150.77 151.89 140.46 142.70 8,397,199 -8.99(-5.93%)
Mar 03, 2022 158.33 159.22 150.99 151.69 4,016,045 -5.84(-3.71%)
Mar 02, 2022 152.48 158.08 151.89 157.53 5,022,563 +6.52(+4.32%)
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.