Indicators

Airbnb Inc Cl A (NQ: ABNB )

144.10 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	155.02	155.10	148.30	151.49	11,064,405	-3.60(-2.32%)
Feb 25, 2022	159.26	156.75	152.91	155.09	6,173,222	-3.17(-2.00%)
Feb 24, 2022	141.30	158.96	141.18	158.26	10,346,055	+8.22(+5.48%)
Feb 23, 2022	165.93	166.66	149.85	150.04	9,764,391	-15.20(-9.20%)
Feb 22, 2022	172.13	176.38	161.32	165.24	8,383,483	-9.66(-5.52%)
Feb 18, 2022				174.90	0	-8.70(-4.74%)
Feb 17, 2022	184.90	188.98	181.54	183.60	7,771,289	-3.04(-1.63%)
Feb 16, 2022	178.29	191.73	178.00	186.64	22,243,408	+6.57(+3.65%)
Feb 15, 2022	172.92	180.63	172.75	180.07	11,618,515	+10.41(+6.14%)
Feb 14, 2022	166.63	171.80	165.03	169.66	4,839,417	+3.13(+1.88%)
Feb 11, 2022	175.31	176.74	164.83	166.53	6,464,447	-5.42(-3.15%)
Feb 10, 2022	165.24	177.06	165.25	171.95	8,253,549	+2.42(+1.43%)
Feb 09, 2022	165.37	170.07	165.08	169.53	4,863,955	+7.27(+4.48%)
Feb 08, 2022	154.00	163.08	153.44	162.26	4,305,819	+4.35(+2.75%)
Feb 07, 2022	156.79	160.88	155.95	157.91	4,699,981	+2.35(+1.51%)
Feb 04, 2022	150.14	157.24	150.00	155.56	4,687,720	+5.99(+4.00%)
Feb 03, 2022	147.97			149.57	4,571,430	-2.19(-1.44%)
Feb 02, 2022	156.31	156.51	150.71	151.76	3,686,758	-5.18(-3.30%)

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.