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

Airbnb Inc Cl A (NQ: ABNB )

156.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 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 (%)
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.