Indicators

Airbnb Inc Cl A (NQ: ABNB )

156.16 -2.41 (-1.52%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	125.11	126.38	123.03	123.28	7,313,931	-0.25(-0.20%)
Feb 27, 2023	123.95	125.06	122.73	123.53	5,004,622	+0.75(+0.61%)
Feb 24, 2023	123.04	124.85	120.19	122.78	5,119,794	-2.74(-2.18%)
Feb 23, 2023	128.21	128.85	121.92	125.52	7,011,786	-1.69(-1.33%)
Feb 22, 2023	128.14	128.88	124.55	127.21	5,754,185	-1.57(-1.22%)
Feb 21, 2023	129.77	132.85	128.15	128.78	6,594,691	-2.82(-2.14%)
Feb 17, 2023	137.43	138.40	130.73	131.60	11,386,788	-7.82(-5.61%)
Feb 16, 2023	135.65	144.63	134.73	139.42	18,680,984	+2.41(+1.76%)
Feb 15, 2023	130.00	138.75	129.85	137.01	32,486,696	+16.14(+13.35%)
Feb 14, 2023	116.29	121.32	115.20	120.87	16,824,186	+4.45(+3.82%)
Feb 13, 2023	110.00	116.90	109.81	116.42	7,643,611	+7.55(+6.93%)
Feb 10, 2023	112.25	113.36	106.54	108.87	6,501,378	-6.07(-5.28%)
Feb 09, 2023	118.00	119.28	114.52	114.94	4,506,634	-1.42(-1.22%)
Feb 08, 2023	119.39	119.81	115.57	116.36	3,602,278	-3.33(-2.78%)
Feb 07, 2023	117.91	120.21	115.14	119.69	4,395,631	+1.34(+1.13%)
Feb 06, 2023	117.41	119.33	116.81	118.35	3,203,243	-0.36(-0.30%)
Feb 03, 2023	116.04	121.40	115.85	118.71	6,130,757	+0.19(+0.16%)
Feb 02, 2023	116.25	119.85	116.24	118.52	7,144,600	+4.53(+3.97%)

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.