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 (%)
Apr 28, 2023	114.60	120.47	113.00	119.67	4,974,344	+4.42(+3.84%)
Apr 27, 2023	114.44	115.85	112.29	115.25	3,870,148	+1.57(+1.38%)
Apr 26, 2023	113.50	114.60	113.20	113.68	3,644,149	+1.18(+1.04%)
Apr 25, 2023	115.31	115.43	112.47	112.50	3,659,697	-3.62(-3.11%)
Apr 24, 2023	115.53	116.40	114.51	116.12	3,239,693	+0.62(+0.54%)
Apr 21, 2023	114.96	115.75	112.02	115.50	7,357,791	-2.90(-2.45%)
Apr 20, 2023	118.37	119.70	117.82	118.40	4,367,137	-1.71(-1.42%)
Apr 19, 2023	118.14	120.37	117.64	120.11	3,306,895	+0.92(+0.77%)
Apr 18, 2023	119.83	121.32	118.10	119.19	7,164,474	+3.02(+2.60%)
Apr 17, 2023	115.42	116.18	114.59	116.17	3,283,700	+1.52(+1.33%)
Apr 14, 2023	113.89	115.12	113.02	114.65	3,415,245	+0.70(+0.61%)
Apr 13, 2023	113.18	114.40	112.81	113.95	3,877,304	+1.53(+1.36%)
Apr 12, 2023	114.80	115.84	111.40	112.42	6,071,450	-1.83(-1.60%)
Apr 11, 2023	113.56	114.80	112.59	114.25	4,844,683	+1.64(+1.46%)
Apr 10, 2023	108.69	112.63	108.40	112.61	5,403,361	+2.92(+2.66%)
Apr 06, 2023	113.34	113.41	107.66	109.69	14,400,271	-5.65(-4.90%)
Apr 05, 2023	117.87	117.87	111.49	115.34	6,736,572	-3.12(-2.63%)
Apr 04, 2023	121.68	122.06	118.21	118.46	3,348,387	-3.00(-2.47%)

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.