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 (%)
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%)
May 03, 2021 173.19 173.44 167.80 168.11 3,144,098 -4.60(-2.66%)
Apr 30, 2021 173.00 176.45 172.01 172.71 3,579,900 -4.97(-2.80%)
Apr 29, 2021 182.75 183.22 173.35 177.68 3,114,322 -2.32(-1.29%)
Apr 28, 2021 174.44 181.67 173.35 180.00 2,407,594 +2.06(+1.16%)
Apr 27, 2021 176.17 179.61 174.80 177.94 2,891,385 +3.06(+1.75%)
Apr 26, 2021 175.21 176.03 171.07 174.88 2,547,583 +0.63(+0.36%)
Apr 23, 2021 172.92 178.25 172.00 174.25 3,335,100 +3.54(+2.07%)
Apr 22, 2021 168.49 176.92 168.43 170.71 3,865,556 +3.64(+2.18%)
Apr 21, 2021 168.09 170.32 164.12 167.07 3,874,149 -2.50(-1.47%)
Apr 20, 2021 173.18 175.00 165.52 169.57 4,569,566 -5.01(-2.87%)
Apr 19, 2021 177.32 178.72 171.50 174.58 3,124,536 -4.11(-2.30%)
Apr 16, 2021 176.01 179.51 172.94 178.69 3,058,200 +3.34(+1.90%)
Apr 15, 2021 177.00 178.24 174.25 175.35 2,891,357 -1.08(-0.61%)
Apr 14, 2021 179.50 181.47 175.31 176.43 2,933,041 -1.52(-0.85%)
Apr 13, 2021 175.26 178.61 172.14 177.95 3,571,477 +1.46(+0.83%)
Apr 12, 2021 179.68 181.49 176.25 176.49 2,606,610 -3.01(-1.68%)
Apr 09, 2021 179.62 182.46 177.25 179.50 2,910,100 -0.68(-0.38%)
Apr 08, 2021 181.65 183.90 179.30 180.18 2,623,113 +0.24(+0.13%)
Apr 07, 2021 189.38 190.62 179.47 179.94 6,659,778 -10.09(-5.31%)
Apr 06, 2021 188.70 194.48 187.52 190.03 3,562,715 +3.34(+1.79%)
Apr 05, 2021 191.66 192.10 185.81 186.69 2,590,383 -1.55(-0.82%)
Apr 01, 2021 192.50 193.99 185.37 188.24 2,921,400 +0.30(+0.16%)
Mar 31, 2021 185.43 192.27 185.13 187.94 3,077,726 +4.84(+2.64%)
Mar 30, 2021 182.35 185.23 178.38 183.10 2,900,983 +0.60(+0.33%)
Mar 29, 2021 175.36 185.46 173.50 182.50 4,507,154 +8.10(+4.64%)
Mar 26, 2021 178.42 181.00 168.00 174.40 3,562,900 -1.76(-1.00%)
Mar 25, 2021 173.10 179.54 170.50 176.16 5,259,676 -2.69(-1.50%)
Mar 24, 2021 189.00 189.78 178.51 178.85 3,749,041 -8.29(-4.43%)
Mar 23, 2021 195.50 196.75 185.74 187.14 3,458,565 -7.86(-4.03%)
Mar 22, 2021 196.85 203.30 194.71 195.00 3,732,259 +0.61(+0.31%)
Mar 19, 2021 193.01 196.49 187.81 194.39 4,444,500 +2.94(+1.54%)
Mar 18, 2021 196.80 199.90 190.68 191.45 3,726,412 -9.91(-4.92%)
Mar 17, 2021 195.63 203.46 194.44 201.36 3,779,250 +1.35(+0.67%)
Mar 16, 2021 209.11 215.49 198.18 200.01 4,601,788 -9.98(-4.75%)
Mar 15, 2021 209.54 213.74 203.81 209.99 4,334,437 +3.25(+1.57%)
Mar 12, 2021 196.27 208.70 192.20 206.74 5,556,400 +8.87(+4.48%)
Mar 11, 2021 189.90 201.00 188.50 197.87 6,011,586 +14.08(+7.66%)
Mar 10, 2021 184.57 191.00 181.55 183.79 6,140,766 +0.68(+0.37%)
Mar 09, 2021 184.99 189.46 180.72 183.11 6,065,333 +2.30(+1.27%)
Mar 08, 2021 179.99 186.40 177.03 180.81 4,978,644 +1.00(+0.56%)
Mar 05, 2021 182.52 183.50 161.90 179.81 8,788,500 -0.42(-0.23%)
Mar 04, 2021 178.64 183.90 170.87 180.23 9,967,383 -0.17(-0.09%)
Mar 03, 2021 186.97 188.48 178.80 180.40 10,571,835 -9.50(-5.00%)
Mar 02, 2021 195.63 200.00 188.50 189.90 9,110,430 -6.52(-3.32%)
Mar 01, 2021 195.82 199.69 192.62 196.42 15,775,395 -9.93(-4.81%)
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%)
Feb 01, 2021 187.48 188.82 179.74 180.44 3,868,426 -3.19(-1.74%)
Jan 29, 2021 190.71 193.50 179.31 183.63 4,529,800 -3.74(-2.00%)
Jan 28, 2021 202.60 212.84 187.05 187.37 7,060,897 -13.88(-6.90%)
Jan 27, 2021 187.64 216.00 185.50 201.25 11,005,842 +8.51(+4.42%)
Jan 26, 2021 180.00 193.00 177.30 192.74 6,454,557 +15.21(+8.57%)
Jan 25, 2021 186.05 192.47 170.03 177.53 7,465,397 -4.34(-2.39%)
Jan 22, 2021 178.09 185.31 175.19 181.87 7,136,800 +1.47(+0.81%)
Jan 21, 2021 164.99 183.47 155.33 180.40 17,597,668 +18.57(+11.48%)
Jan 20, 2021 176.01 176.31 161.00 161.83 8,498,375 -11.86(-6.83%)
Jan 19, 2021 173.00 178.60 166.60 173.69 4,681,203 +4.42(+2.61%)
Jan 15, 2021 184.58 186.00 164.86 169.27 8,575,600 -11.23(-6.22%)
Jan 14, 2021 175.54 187.42 174.98 180.50 9,914,652 +10.51(+6.18%)
Jan 13, 2021 160.81 178.62 159.35 169.99 12,493,706 +9.19(+5.72%)
Jan 12, 2021 148.08 163.88 143.61 160.80 8,124,884 +12.67(+8.55%)
Jan 11, 2021 147.99 150.50 144.02 148.13 2,797,104 -1.64(-1.10%)
Jan 08, 2021 153.45 155.54 147.25 149.77 4,615,600 -1.50(-0.99%)
Jan 07, 2021 146.37 154.42 145.26 151.27 4,471,704 +8.50(+5.95%)
Jan 06, 2021 145.75 148.35 141.11 142.77 4,198,110 -5.53(-3.73%)
Jan 05, 2021 138.28 149.00 137.25 148.30 5,953,943 +9.15(+6.58%)
Jan 04, 2021 150.99 151.01 137.00 139.15 6,399,961 -7.65(-5.21%)
Dec 31, 2020 146.80 146.80 146.80 3,457,819 -1.63(-1.10%)
Dec 30, 2020 151.34 152.81 145.60 148.43 3,457,819 -1.57(-1.05%)
Dec 29, 2020 150.00 151.65 143.12 150.00 5,392,802 +1.00(+0.67%)
Dec 28, 2020 158.60 163.64 147.52 149.00 6,220,068 -5.84(-3.77%)
Dec 24, 2020 159.16 162.79 154.11 154.84 3,621,300 -3.17(-2.01%)
Dec 23, 2020 162.81 168.25 155.50 158.01 5,846,344 -5.18(-3.17%)
Dec 22, 2020 170.00 174.97 161.05 163.19 9,874,417 +0.17(+0.10%)
Dec 21, 2020 155.31 172.00 145.11 163.02 17,744,828 +5.72(+3.64%)
Dec 18, 2020 150.45 159.00 150.30 157.30 15,954,200 +10.25(+6.97%)
Dec 17, 2020 143.00 152.45 142.67 147.05 15,044,925 +9.06(+6.57%)
Dec 16, 2020 125.83 142.00 124.91 137.99 20,397,114 +13.19(+10.57%)
Dec 15, 2020 126.69 127.60 121.50 124.80 10,900,287 -5.20(-4.00%)
Dec 14, 2020 135.00 135.30 125.16 130.00 16,933,928 -9.25(-6.64%)
Dec 11, 2020 146.55 151.50 135.10 139.25 26,980,800 -5.46(-3.77%)
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.