Indicators

Airbnb Inc Cl A (NQ: ABNB )

147.19 +1.39 (+0.95%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	153.40	160.00	153.22	157.47	8,000,092	+4.04(+2.63%)
Feb 28, 2024	152.03	154.90	151.79	153.43	4,326,332	+1.37(+0.90%)
Feb 27, 2024	150.00	152.47	149.23	152.06	4,623,468	+2.79(+1.87%)
Feb 26, 2024	149.96	150.18	148.56	149.27	5,276,744	-3.39(-2.22%)
Feb 23, 2024	153.27	155.30	150.82	152.66	4,851,075	-2.60(-1.67%)
Feb 22, 2024	151.02	155.70	150.26	155.26	6,106,103	+6.02(+4.03%)
Feb 21, 2024	145.98	149.26	145.40	149.24	4,561,858	+1.09(+0.74%)
Feb 20, 2024	150.31	150.68	145.88	148.15	5,222,072	-4.36(-2.86%)
Feb 16, 2024	156.10	156.10	151.78	152.51	6,544,422	-5.18(-3.28%)
Feb 15, 2024	148.91	158.27	148.75	157.69	11,919,809	+9.49(+6.40%)
Feb 14, 2024	146.16	149.53	142.57	148.20	16,009,328	-2.62(-1.74%)
Feb 13, 2024	149.21	153.02	148.58	150.82	11,627,960	-2.98(-1.94%)
Feb 12, 2024	148.68	157.34	148.34	153.80	7,890,191	+6.21(+4.20%)
Feb 09, 2024	145.84	148.68	145.18	147.59	5,006,789	-2.94(-1.96%)
Feb 08, 2024	149.25	150.67	148.06	150.54	3,494,534	+2.99(+2.03%)
Feb 07, 2024	145.12	148.77	143.86	147.55	4,212,490	+3.02(+2.09%)
Feb 06, 2024	145.10	145.13	142.95	144.53	3,697,686	-0.25(-0.17%)
Feb 05, 2024	146.09	146.40	142.68	144.78	3,010,379	-1.77(-1.21%)
Feb 02, 2024	143.99	148.08	141.24	146.55	4,254,335	+0.06(+0.04%)

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.