Indicators

Airbnb Inc Cl A (NQ: ABNB )

158.57 -3.68 (-2.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	109.48	111.23	108.82	111.11	3,866,382	+1.63(+1.49%)
Jan 30, 2023	114.13	115.08	109.28	109.48	5,465,525	-6.46(-5.57%)
Jan 27, 2023	108.86	117.12	108.73	115.94	9,548,571	+6.52(+5.96%)
Jan 26, 2023	106.30	109.49	105.67	109.42	5,195,495	+4.98(+4.77%)
Jan 25, 2023	100.36	104.67	99.84	104.44	5,165,908	+0.31(+0.30%)
Jan 24, 2023	104.70	106.39	103.82	104.13	3,508,219	-1.09(-1.04%)
Jan 23, 2023	101.99	105.37	101.35	105.22	4,439,617	+3.94(+3.89%)
Jan 20, 2023	99.01	101.37	98.11	101.28	5,104,062	+2.18(+2.20%)
Jan 19, 2023	99.84	100.52	97.57	99.10	4,995,632	-2.01(-1.99%)
Jan 18, 2023	101.41	103.80	100.32	101.11	6,060,461	-0.16(-0.16%)
Jan 17, 2023	99.92	102.73	99.10	101.27	5,491,641	+0.90(+0.90%)
Jan 13, 2023	97.50	100.70	97.42	100.37	6,529,012	+1.88(+1.91%)
Jan 12, 2023	95.31	98.95	94.02	98.49	7,692,448	+4.05(+4.29%)
Jan 11, 2023	89.00	94.83	88.86	94.44	7,716,021	+5.90(+6.66%)
Jan 10, 2023	88.86	89.62	86.75	88.54	4,162,079	-0.70(-0.78%)
Jan 09, 2023	90.25	92.05	88.89	89.24	4,317,738	+0.72(+0.81%)
Jan 06, 2023	88.52	88.74	85.71	88.52	4,348,398	+0.81(+0.92%)
Jan 05, 2023	88.48	88.50	86.75	87.71	3,416,334	-1.01(-1.14%)
Jan 04, 2023	85.89	88.84	84.79	88.72	4,815,229	+3.82(+4.50%)

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.