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

Airbnb Inc Cl A (NQ: ABNB )

160.95 +4.34 (+2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Sep 29, 2023 138.05 141.07 136.36 137.21 4,782,973 +0.74(+0.54%)
Sep 28, 2023 133.65 138.23 132.88 136.47 4,058,640 +2.44(+1.82%)
Sep 27, 2023 133.80 134.90 131.22 134.03 3,770,981 +1.75(+1.32%)
Sep 26, 2023 132.78 133.94 131.17 132.28 4,193,810 -1.86(-1.39%)
Sep 25, 2023 130.80 134.25 133.02 134.14 4,153,619 +1.94(+1.47%)
Sep 22, 2023 133.71 134.18 131.12 132.20 4,279,183 -0.55(-0.41%)
Sep 21, 2023 135.55 135.98 132.39 132.75 8,514,683 -5.26(-3.81%)
Sep 20, 2023 142.76 143.27 137.95 138.01 5,189,846 -3.84(-2.71%)
Sep 19, 2023 141.86 142.57 139.77 141.85 6,674,801 -0.70(-0.49%)
Sep 18, 2023 141.93 144.40 141.19 142.55 7,351,113 -0.20(-0.14%)
Sep 15, 2023 143.59 144.95 142.10 142.75 74,788,488 -1.37(-0.95%)
Sep 14, 2023 144.61 145.72 141.69 144.12 8,365,090 -0.59(-0.41%)
Sep 13, 2023 146.00 147.00 143.60 144.72 7,890,896 -2.78(-1.89%)
Sep 12, 2023 146.88 151.16 146.82 147.50 7,342,387 +0.17(+0.12%)
Sep 11, 2023 146.22 148.25 144.86 147.33 7,178,406 +1.51(+1.04%)
Sep 08, 2023 143.94 146.85 143.18 145.82 9,329,089 +2.55(+1.78%)
Sep 07, 2023 139.25 144.25 139.01 143.27 7,930,057 +1.50(+1.06%)
Sep 06, 2023 140.78 143.22 140.27 141.77 7,113,036 -0.52(-0.37%)
Sep 05, 2023 141.15 144.26 139.80 142.29 21,050,110 +9.60(+7.23%)
Sep 01, 2023 133.70 134.50 131.33 132.69 4,517,852 +1.14(+0.87%)
Aug 31, 2023 130.60 132.44 129.81 131.55 3,859,636 +0.94(+0.72%)
Aug 30, 2023 130.47 132.45 129.31 130.61 4,709,061 -1.64(-1.24%)
Aug 29, 2023 126.55 132.88 126.00 132.25 5,622,316 +6.09(+4.83%)
Aug 28, 2023 127.00 127.00 124.95 126.16 2,348,393 +0.36(+0.29%)
Aug 25, 2023 125.04 126.60 124.19 125.79 2,415,160 +1.07(+0.86%)
Aug 24, 2023 128.23 128.84 124.64 124.72 2,980,266 -3.41(-2.66%)
Aug 23, 2023 126.90 129.19 126.40 128.13 4,604,397 +1.05(+0.83%)
Aug 22, 2023 124.25 127.24 124.00 127.08 4,945,870 +3.08(+2.48%)
Aug 21, 2023 126.15 126.54 123.49 124.00 4,872,255 -1.06(-0.85%)
Aug 18, 2023 124.93 126.08 123.38 125.06 5,963,633 -2.93(-2.29%)
Aug 17, 2023 129.22 129.60 127.37 127.99 3,908,325 -0.84(-0.65%)
Aug 16, 2023 129.00 130.15 128.40 128.83 3,336,511 -1.02(-0.79%)
Aug 15, 2023 132.50 132.81 129.73 129.85 3,970,196 -3.39(-2.54%)
Aug 14, 2023 133.56 133.79 131.74 133.24 3,374,815 -0.44(-0.33%)
Aug 11, 2023 134.15 134.26 131.70 133.68 4,412,755 -2.29(-1.68%)
Aug 10, 2023 139.87 140.97 135.65 135.97 3,452,158 -1.90(-1.38%)
Aug 09, 2023 140.14 140.55 137.33 137.87 3,409,002 -1.68(-1.20%)
Aug 08, 2023 140.52 140.52 137.03 139.55 4,684,714 -3.65(-2.55%)
Aug 07, 2023 142.00 144.00 138.79 143.20 4,078,391 +3.03(+2.16%)
Aug 04, 2023 140.47 145.32 137.62 140.17 8,623,305 -0.71(-0.50%)
Aug 03, 2023 140.94 143.10 139.75 140.88 11,507,367 -3.68(-2.55%)
Aug 02, 2023 146.45 147.12 143.19 144.56 7,028,318 -4.35(-2.92%)
Aug 01, 2023 149.62 150.42 148.03 148.91 4,523,458 -3.28(-2.16%)
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 4,126,059 +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%)
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.