Indicators

Airbnb Inc Cl A (NQ: ABNB )

164.23 +1.22 (+0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	166.57	165.31	164.59	164.96	3,415,962	-1.45(-0.87%)
Mar 27, 2024	169.11	169.11	165.50	166.41	3,921,863	-0.98(-0.59%)
Mar 26, 2024	169.69	170.00	167.32	167.39	2,747,203	-0.60(-0.36%)
Mar 25, 2024	167.86	169.08	166.28	167.99	3,215,961	+0.13(+0.08%)
Mar 22, 2024	167.00	168.80	166.64	167.86	2,837,225	-0.32(-0.19%)
Mar 21, 2024	165.81	170.10	165.00	168.18	5,983,362	+3.47(+2.11%)
Mar 20, 2024	162.39	165.75	162.26	164.71	4,770,479	+2.92(+1.80%)
Mar 19, 2024	161.49	164.10	161.06	161.79	3,420,562	-0.07(-0.04%)
Mar 18, 2024	161.94	162.87	160.60	161.86	4,296,592	+1.22(+0.76%)
Mar 15, 2024	166.39	166.52	160.16	160.64	7,153,846	-5.80(-3.48%)
Mar 14, 2024	165.74	166.72	162.72	166.44	5,077,303	+1.68(+1.02%)
Mar 13, 2024	162.42	168.00	160.69	164.76	7,502,387	-1.91(-1.15%)
Mar 12, 2024	163.00	167.00	162.73	166.67	3,945,599	+3.68(+2.26%)
Mar 11, 2024	163.76	164.26	161.97	162.99	3,148,105	-1.92(-1.16%)
Mar 08, 2024	166.00	168.19	163.48	164.91	4,105,743	+1.37(+0.84%)
Mar 07, 2024	165.00	165.38	162.24	163.54	3,809,345	-0.33(-0.20%)
Mar 06, 2024	160.10	164.59	160.10	163.87	5,166,278	+4.54(+2.85%)
Mar 05, 2024	157.20	159.98	156.14	159.33	4,712,793	+1.24(+0.78%)
Mar 04, 2024	159.90	163.01	157.93	158.09	4,401,909	-1.63(-1.02%)

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.