Skip to main content

Airbnb Inc Cl A (NQ: ABNB )

164.96 -1.45 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 153.86 154.95 151.55 152.19 4,458,253 -1.14(-0.74%)
Jul 28, 2023 150.23 154.49 150.21 153.33 4,164,350 +4.83(+3.25%)
Jul 27, 2023 151.89 153.18 147.56 148.50 5,424,701 -1.67(-1.11%)
Jul 26, 2023 147.83 150.27 147.09 150.17 4,055,450 +1.52(+1.02%)
Jul 25, 2023 147.61 150.78 147.46 148.65 4,121,024 +1.03(+0.70%)
Jul 24, 2023 147.06 148.29 144.18 147.62 4,371,637 -1.15(-0.77%)
Jul 21, 2023 147.00 149.99 146.91 148.77 11,926,698 +3.49(+2.40%)
Jul 20, 2023 143.59 146.27 143.50 145.28 4,243,117 -0.25(-0.18%)
Jul 19, 2023 145.75 147.68 144.19 145.53 4,967,148 -1.00(-0.68%)
Jul 18, 2023 144.00 147.54 143.75 146.53 4,125,693 +1.17(+0.80%)
Jul 17, 2023 142.29 147.40 142.29 145.36 5,754,190 +2.02(+1.41%)
Jul 14, 2023 140.25 143.57 139.69 143.34 6,747,848 +3.25(+2.32%)
Jul 13, 2023 138.96 140.60 137.30 140.09 5,530,619 +3.07(+2.24%)
Jul 12, 2023 139.35 140.32 135.52 137.02 5,601,588 -0.52(-0.38%)
Jul 11, 2023 129.45 138.09 128.77 137.54 10,055,626 +5.83(+4.43%)
Jul 10, 2023 130.18 133.34 129.61 131.71 4,049,019 +1.39(+1.07%)
Jul 07, 2023 128.16 131.62 128.06 130.32 3,149,193 +2.16(+1.69%)
Jul 06, 2023 129.17 129.32 126.06 128.16 3,735,792 -3.53(-2.68%)
Jul 05, 2023 131.85 132.95 130.53 131.69 3,428,892 -0.66(-0.50%)
Jul 03, 2023 129.28 134.27 129.23 132.35 5,001,842 +4.19(+3.27%)
Jun 30, 2023 127.25 131.14 127.02 128.16 4,604,642 +3.06(+2.45%)
Jun 29, 2023 127.64 128.00 123.42 125.10 4,239,822 -2.53(-1.98%)
Jun 28, 2023 127.39 131.88 126.17 127.63 6,128,470 -0.26(-0.20%)
Jun 27, 2023 124.41 128.17 123.32 127.89 4,506,190 +4.76(+3.87%)
Jun 26, 2023 122.90 126.70 122.80 123.13 3,645,451 -1.60(-1.28%)
Jun 23, 2023 125.99 126.80 124.00 124.73 5,804,158 -3.23(-2.52%)
Jun 22, 2023 126.58 128.62 125.35 127.96 3,938,688 +0.50(+0.39%)
Jun 21, 2023 125.09 129.26 125.09 127.46 4,710,658 +1.01(+0.80%)
Jun 20, 2023 126.37 127.63 124.39 126.45 5,384,569 -2.23(-1.73%)
Jun 16, 2023 128.68 129.20 126.79 128.68 6,894,184 +0.83(+0.65%)
Jun 15, 2023 122.96 128.38 122.75 127.85 5,598,058 +2.20(+1.75%)
May 08, 2023 123.16 127.56 122.98 125.65 10,143,536 +5.75(+4.80%)
May 05, 2023 120.01 120.30 116.93 119.90 6,624,644 +2.27(+1.93%)
May 04, 2023 118.94 119.17 116.18 117.63 4,937,007 -1.23(-1.03%)
May 03, 2023 120.85 121.19 117.97 118.86 3,687,497 -1.72(-1.43%)
May 02, 2023 120.24 121.70 117.94 120.58 4,860,366 -0.84(-0.69%)
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.