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

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
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 (%)
Jul 30, 2021 141.75 144.69 141.74 144.01 4,167,134 +0.54(+0.38%)
Jul 29, 2021 143.65 145.00 141.71 143.47 5,003,931 +0.17(+0.12%)
Jul 28, 2021 141.31 143.73 141.03 143.30 4,464,870 +1.72(+1.21%)
Jul 27, 2021 141.25 142.52 138.31 141.58 5,112,023 -0.42(-0.30%)
Jul 26, 2021 139.13 142.19 137.20 142.00 6,487,380 +3.27(+2.36%)
Jul 23, 2021 139.80 140.00 137.41 138.73 2,811,110 -0.74(-0.53%)
Jul 22, 2021 141.29 141.29 137.66 139.47 4,626,071 +0.22(+0.16%)
Jul 21, 2021 136.71 140.15 135.72 139.25 5,265,851 +3.16(+2.32%)
Jul 20, 2021 132.75 137.44 131.70 136.09 6,271,408 +4.21(+3.19%)
Jul 19, 2021 131.36 133.77 130.31 131.88 7,212,367 -2.43(-1.81%)
Jul 16, 2021 139.69 139.79 133.51 134.31 6,094,670 -3.19(-2.32%)
Jul 15, 2021 139.18 140.52 136.54 137.50 6,571,837 -1.59(-1.14%)
Jul 14, 2021 143.86 144.20 139.04 139.09 8,542,088 -4.32(-3.01%)
Jul 13, 2021 147.70 147.69 143.06 143.41 5,868,621 -3.28(-2.24%)
Jul 12, 2021 148.99 150.42 146.01 146.69 3,271,271 -2.95(-1.97%)
Jul 09, 2021 143.30 150.26 143.30 149.64 7,065,142 +7.11(+4.99%)
Jul 08, 2021 140.43 143.73 139.53 142.53 4,826,068 -1.19(-0.83%)
Jul 07, 2021 148.15 148.94 143.60 143.72 5,647,984 -4.65(-3.13%)
Jul 06, 2021 150.08 152.80 147.81 148.37 5,066,379 -1.86(-1.24%)
Jul 02, 2021 153.31 154.95 149.56 150.23 4,844,723 -2.85(-1.86%)
Jul 01, 2021 154.50 157.41 151.41 153.08 9,791,770 -0.06(-0.04%)
Jun 30, 2021 145.54 154.09 144.25 153.14 9,789,544 +7.06(+4.83%)
Jun 29, 2021 149.75 149.94 145.77 146.08 7,465,138 -3.86(-2.57%)
Jun 28, 2021 148.62 150.93 147.08 149.94 6,445,195 +0.27(+0.18%)
Jun 25, 2021 151.23 153.17 149.28 149.67 6,452,473 -1.06(-0.70%)
Jun 24, 2021 152.67 153.63 149.86 150.73 8,170,004 -0.89(-0.58%)
Jun 23, 2021 149.76 154.59 147.90 151.62 9,331,946 +1.94(+1.29%)
Jun 22, 2021 149.75 151.65 148.40 149.68 5,788,156 -0.02(-0.01%)
Jun 21, 2021 152.52 152.61 145.83 149.70 8,028,109 -2.82(-1.85%)
Jun 18, 2021 150.38 154.80 149.40 152.52 11,628,917 +1.82(+1.21%)
Jun 17, 2021 148.99 152.29 148.61 150.70 8,169,554 +1.55(+1.04%)
Jun 16, 2021 150.95 152.35 146.92 149.15 9,624,319 -2.63(-1.73%)
Jun 15, 2021 149.20 153.74 148.84 151.78 11,995,709 +2.57(+1.72%)
Jun 14, 2021 149.25 149.60 146.85 149.21 6,099,591 +0.77(+0.52%)
Jun 11, 2021 145.87 148.95 145.20 148.44 4,819,925 +2.32(+1.59%)
Jun 10, 2021 142.15 147.45 141.04 146.12 9,479,159 +1.27(+0.88%)
Jun 09, 2021 148.57 149.36 144.46 144.85 5,598,765 -2.16(-1.47%)
Jun 08, 2021 150.60 150.75 145.80 147.01 7,121,565 -1.96(-1.32%)
Jun 07, 2021 150.96 150.96 146.40 148.97 7,774,927 -1.76(-1.17%)
Jun 04, 2021 145.83 151.57 145.00 150.73 8,534,870 +6.54(+4.54%)
Jun 03, 2021 149.55 151.12 143.80 144.19 11,065,272 -6.81(-4.51%)
Jun 02, 2021 145.35 152.70 144.50 151.00 16,237,978 +6.69(+4.64%)
Jun 01, 2021 143.89 146.09 141.59 144.31 17,085,232 +3.91(+2.78%)
May 28, 2021 144.76 145.00 140.25 140.40 12,000,564 -2.77(-1.93%)
May 27, 2021 135.07 143.82 134.50 143.17 21,248,788 +8.42(+6.25%)
May 26, 2021 134.94 135.76 133.72 134.75 8,174,792 +0.76(+0.57%)
May 25, 2021 137.40 137.85 133.56 133.99 10,428,477 -1.92(-1.41%)
May 24, 2021 135.50 137.98 134.39 135.91 8,534,903 +1.20(+0.89%)
May 21, 2021 136.55 137.16 132.88 134.71 10,056,487 -1.49(-1.09%)
May 20, 2021 138.84 138.89 135.65 136.20 8,898,312 -1.99(-1.44%)
May 19, 2021 129.95 138.38 129.71 138.19 15,558,739 +3.17(+2.35%)
May 18, 2021 134.00 138.40 131.49 135.02 18,540,720 +2.52(+1.90%)
May 17, 2021 137.16 137.79 130.25 132.50 39,743,464 -8.70(-6.16%)
May 14, 2021 137.68 142.25 131.67 141.20 20,325,412 +5.45(+4.01%)
May 13, 2021 142.25 142.33 131.28 135.75 12,974,123 -4.50(-3.21%)
May 12, 2021 140.90 144.77 138.75 140.25 5,298,161 -2.48(-1.74%)
May 11, 2021 139.10 144.35 136.01 142.73 8,249,695 -4.00(-2.73%)
May 10, 2021 150.28 150.50 144.52 146.73 5,841,327 -4.48(-2.96%)
May 07, 2021 156.50 157.05 148.78 151.21 7,134,056 -2.43(-1.58%)
May 06, 2021 161.91 162.10 150.70 153.64 8,533,118 -8.69(-5.35%)
May 05, 2021 169.30 170.18 162.12 162.33 3,582,263 -6.57(-3.89%)
May 04, 2021 167.02 169.04 161.96 168.90 4,655,050 +0.79(+0.47%)
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.