Indicators

Airbnb Inc Cl A (NQ: ABNB )

145.79 -0.91 (-0.62%)

Streaming Delayed Price Updated: 3:42 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	194.18	214.10	185.75	206.35	19,368,600	+24.29(+13.34%)
Feb 25, 2021	197.41	199.80	180.00	182.06	11,487,133	-18.14(-9.06%)
Feb 24, 2021	190.98	208.15	189.00	200.20	5,968,821	+12.61(+6.72%)
Feb 23, 2021	189.00	191.67	175.00	187.59	5,893,022	-7.75(-3.97%)
Feb 22, 2021	200.70	205.00	193.50	195.34	3,666,421	-5.73(-2.85%)
Feb 19, 2021	203.95	205.55	200.18	201.07	2,605,700	+3.03(+1.53%)
Feb 18, 2021	199.01	200.36	192.17	198.04	2,789,007	-3.92(-1.94%)
Feb 17, 2021	207.00	208.76	196.02	201.96	4,084,745	-7.90(-3.76%)
Feb 16, 2021	215.11	218.78	209.09	209.86	3,480,476	-2.82(-1.33%)
Feb 12, 2021	214.46	216.94	209.00	212.68	3,041,700	-4.16(-1.92%)
Feb 11, 2021	213.50	219.94	207.00	216.84	3,584,854	+5.18(+2.45%)
Feb 10, 2021	205.48	214.72	202.10	211.66	5,250,515	+11.78(+5.89%)
Feb 09, 2021	199.20	209.22	196.16	199.88	4,712,281	-0.55(-0.27%)
Feb 08, 2021	199.93	201.96	191.50	200.43	3,488,253	+5.12(+2.62%)
Feb 05, 2021	197.00	197.25	190.25	195.31	2,869,600	-0.49(-0.25%)
Feb 04, 2021	187.07	195.99	186.19	195.80	3,631,603	+10.08(+5.43%)
Feb 03, 2021	181.98	190.90	180.00	185.72	4,162,854	+6.55(+3.66%)
Feb 02, 2021	183.22	186.48	177.11	179.17	4,405,188	-1.27(-0.70%)

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.