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

Airbnb Inc Cl A (NQ: ABNB )

146.32 -0.73 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 147.75 148.12 144.63 146.32 5,524,850 -0.73(-0.50%)
May 09, 2024 146.60 150.00 145.57 147.05 14,795,898 -10.85(-6.87%)
May 08, 2024 157.10 158.62 155.84 157.90 8,198,060 -1.91(-1.20%)
May 07, 2024 161.81 162.88 159.75 159.81 2,914,421 -2.19(-1.35%)
May 06, 2024 161.00 162.41 160.17 162.00 2,911,618 +2.29(+1.43%)
May 03, 2024 161.81 165.50 159.15 159.71 4,529,928 +1.38(+0.87%)
May 02, 2024 157.21 158.40 153.20 158.33 4,778,025 +2.17(+1.39%)
May 01, 2024 157.58 160.95 156.00 156.16 2,751,800 -2.41(-1.52%)
Apr 30, 2024 160.56 162.09 158.52 158.57 3,020,936 -3.68(-2.27%)
Apr 29, 2024 164.75 165.50 161.28 162.25 2,309,577 -1.98(-1.21%)
Apr 26, 2024 163.68 165.16 162.77 164.23 2,821,078 +1.22(+0.75%)
Apr 25, 2024 161.51 163.73 159.50 163.01 2,400,789 +0.17(+0.10%)
Apr 24, 2024 164.48 166.75 161.09 162.84 3,854,288 +1.89(+1.17%)
Apr 23, 2024 157.24 161.14 156.70 160.95 3,436,305 +4.34(+2.77%)
Apr 22, 2024 156.19 157.25 153.76 156.61 3,029,820 +1.60(+1.03%)
Apr 19, 2024 159.54 160.34 154.56 155.01 3,904,768 -5.09(-3.18%)
Apr 18, 2024 159.60 162.94 159.21 160.10 3,930,201 +1.73(+1.09%)
Apr 17, 2024 158.45 159.70 156.41 158.37 3,905,661 +1.71(+1.09%)
Apr 16, 2024 155.83 158.94 155.30 156.66 2,726,304 +1.06(+0.68%)
Apr 15, 2024 161.81 162.90 154.41 155.60 3,722,796 -3.77(-2.37%)
Apr 12, 2024 162.42 162.71 158.78 159.37 3,700,508 -6.05(-3.66%)
Apr 11, 2024 159.00 166.22 158.90 165.42 3,593,082 +5.14(+3.21%)
Apr 10, 2024 159.63 160.96 158.63 160.28 2,478,732 -2.38(-1.46%)
Apr 09, 2024 161.55 163.21 159.91 162.66 2,290,418 +2.39(+1.49%)
Apr 08, 2024 160.36 161.18 159.29 160.27 2,298,844 -1.50(-0.93%)
Apr 05, 2024 159.15 162.71 158.90 161.77 2,225,889 +2.93(+1.84%)
Apr 04, 2024 161.22 163.65 158.52 158.84 3,537,934 -0.50(-0.31%)
Apr 03, 2024 158.75 161.33 158.58 159.34 2,287,429 -0.77(-0.48%)
Apr 02, 2024 160.95 160.98 158.68 160.11 4,000,550 -3.26(-2.00%)
Apr 01, 2024 166.43 166.72 162.75 163.37 2,496,129 -1.59(-0.96%)
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 160.10 164.59 160.07 163.87 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%)
Mar 01, 2024 157.23 160.98 157.00 159.72 5,367,287 +2.25(+1.43%)
Feb 29, 2024 153.40 160.00 153.22 157.47 8,000,092 +4.04(+2.63%)
Feb 28, 2024 152.03 154.90 151.79 153.43 4,326,332 +1.37(+0.90%)
Feb 27, 2024 150.00 152.47 149.23 152.06 4,623,468 +2.79(+1.87%)
Feb 26, 2024 149.96 150.18 148.56 149.27 5,276,744 -3.39(-2.22%)
Feb 23, 2024 153.27 155.30 150.82 152.66 4,851,075 -2.60(-1.67%)
Feb 22, 2024 151.02 155.70 150.26 155.26 6,106,103 +6.02(+4.03%)
Feb 21, 2024 145.98 149.26 145.40 149.24 4,561,858 +1.09(+0.74%)
Feb 20, 2024 150.31 150.68 145.88 148.15 5,222,072 -4.36(-2.86%)
Feb 16, 2024 156.10 156.10 151.78 152.51 6,544,422 -5.18(-3.28%)
Feb 15, 2024 148.91 158.27 148.75 157.69 11,919,809 +9.49(+6.40%)
Feb 14, 2024 146.16 149.53 142.57 148.20 16,009,328 -2.62(-1.74%)
Feb 13, 2024 149.21 153.02 148.58 150.82 11,627,960 -2.98(-1.94%)
Feb 12, 2024 148.68 157.34 148.34 153.80 7,890,191 +6.21(+4.20%)
Feb 09, 2024 145.84 148.68 145.18 147.59 5,006,789 -2.94(-1.96%)
Feb 08, 2024 149.25 150.67 148.06 150.54 3,494,534 +2.99(+2.03%)
Feb 07, 2024 145.12 148.77 143.86 147.55 4,212,490 +3.02(+2.09%)
Feb 06, 2024 145.10 145.13 142.95 144.53 3,697,686 -0.25(-0.17%)
Feb 05, 2024 146.09 146.40 142.68 144.78 3,010,379 -1.77(-1.21%)
Feb 02, 2024 143.99 148.08 141.24 146.55 4,254,335 +0.06(+0.04%)
Feb 01, 2024 144.80 146.85 143.65 146.49 3,413,884 +2.35(+1.63%)
Jan 31, 2024 148.65 148.74 143.92 144.14 4,123,771 -5.30(-3.55%)
Jan 30, 2024 150.54 151.03 148.68 149.44 3,878,863 -3.26(-2.13%)
Jan 29, 2024 150.00 153.38 148.54 152.70 5,315,901 +3.08(+2.06%)
Jan 26, 2024 142.11 151.53 141.49 149.62 11,342,571 +7.51(+5.28%)
Jan 25, 2024 143.20 143.20 140.37 142.11 3,884,383 +0.92(+0.65%)
Jan 24, 2024 143.81 144.10 139.58 141.19 4,856,792 -1.11(-0.78%)
Jan 23, 2024 142.75 143.93 140.52 142.30 3,900,248 +0.29(+0.20%)
Jan 22, 2024 141.15 144.05 140.90 142.01 4,478,713 +2.08(+1.49%)
Jan 19, 2024 138.60 140.28 136.32 139.93 4,089,103 +2.89(+2.11%)
Jan 18, 2024 137.00 139.53 135.22 137.04 5,272,284 +2.06(+1.53%)
Jan 17, 2024 132.84 135.09 131.10 134.98 3,039,141 -0.04(-0.03%)
Jan 16, 2024 135.90 135.97 133.67 135.02 5,514,385 -2.12(-1.55%)
Jan 12, 2024 139.35 140.99 137.13 137.14 2,481,983 -2.31(-1.66%)
Jan 11, 2024 140.71 141.20 137.55 139.45 2,383,037 -0.31(-0.22%)
Jan 10, 2024 139.20 140.82 138.70 139.76 2,494,973 +0.23(+0.16%)
Jan 09, 2024 138.52 139.54 137.79 139.53 3,559,362 -0.55(-0.39%)
Jan 08, 2024 137.31 140.25 136.61 140.08 4,177,955 +4.10(+3.02%)
Jan 05, 2024 134.25 136.65 133.90 135.98 4,006,632 +2.26(+1.69%)
Jan 04, 2024 132.86 137.03 132.50 133.72 4,059,150 +0.30(+0.22%)
Jan 03, 2024 132.71 134.54 130.82 133.42 4,265,126 -1.06(-0.79%)
Jan 02, 2024 134.43 135.60 133.34 134.48 3,510,848 -1.66(-1.22%)
Dec 29, 2023 136.71 137.87 135.43 136.14 3,076,113 -0.86(-0.63%)
Dec 28, 2023 136.55 137.19 135.69 137.00 2,769,192 +0.45(+0.33%)
Dec 27, 2023 139.13 139.13 136.05 136.55 3,984,826 -2.17(-1.56%)
Dec 26, 2023 141.00 141.00 137.77 138.72 4,383,216 -2.08(-1.48%)
Dec 22, 2023 141.88 142.51 139.73 140.80 2,937,364 -1.29(-0.91%)
Dec 21, 2023 142.37 143.49 140.31 142.09 3,317,703 +1.02(+0.72%)
Dec 20, 2023 146.50 146.50 140.65 141.07 5,713,095 -5.84(-3.98%)
Dec 19, 2023 147.50 148.61 146.68 146.91 5,121,354 -0.59(-0.40%)
Dec 18, 2023 147.16 148.46 146.87 147.50 4,176,950 +0.90(+0.61%)
Dec 15, 2023 147.26 148.73 145.86 146.60 8,319,525 -0.66(-0.45%)
Dec 14, 2023 145.00 149.92 144.98 147.26 9,566,115 +2.75(+1.90%)
Dec 13, 2023 142.95 144.94 140.34 144.51 6,660,505 +3.96(+2.82%)
Dec 12, 2023 137.90 141.06 137.58 140.55 6,822,549 -2.36(-1.65%)
Dec 11, 2023 141.36 144.50 140.85 142.91 4,561,114 +2.23(+1.59%)
Dec 08, 2023 138.19 141.54 137.80 140.68 4,411,183 +0.84(+0.60%)
Dec 07, 2023 135.51 141.16 135.43 139.84 7,107,471 +4.53(+3.35%)
Dec 06, 2023 135.59 138.48 135.14 135.31 4,930,922 +1.60(+1.20%)
Dec 05, 2023 132.68 135.71 132.66 133.71 4,201,133 +0.01(+0.01%)
Dec 04, 2023 134.00 136.75 132.72 133.70 5,260,913 -1.32(-0.98%)
Dec 01, 2023 125.50 135.42 125.40 135.02 7,424,813 +8.68(+6.87%)
Nov 30, 2023 127.00 128.13 125.08 126.34 5,955,881 -0.14(-0.11%)
Nov 29, 2023 127.00 129.58 126.06 126.48 4,614,733 -1.08(-0.85%)
Nov 28, 2023 128.79 129.54 125.85 127.56 4,017,963 -1.44(-1.12%)
Nov 27, 2023 127.50 129.56 125.85 129.00 4,407,068 +0.63(+0.49%)
Nov 24, 2023 129.05 129.59 127.78 128.37 2,058,921 -0.67(-0.52%)
Nov 22, 2023 127.75 130.58 127.71 129.04 3,974,611 +2.22(+1.75%)
Nov 21, 2023 128.00 128.05 124.93 126.82 4,585,138 -2.88(-2.22%)
Nov 20, 2023 127.40 130.95 127.01 129.70 4,635,859 +2.55(+2.01%)
Nov 17, 2023 126.65 127.97 125.45 127.15 3,798,839 +0.87(+0.69%)
Nov 16, 2023 127.12 128.40 125.31 126.28 4,173,302 -2.07(-1.61%)
Nov 15, 2023 128.00 131.62 127.06 128.35 6,849,219 +1.67(+1.32%)
Nov 14, 2023 122.36 127.12 121.51 126.68 8,401,083 +7.53(+6.32%)
Nov 13, 2023 117.51 119.86 117.40 119.15 3,408,089 +1.00(+0.85%)
Nov 10, 2023 114.53 118.54 114.17 118.15 4,775,379 +2.63(+2.28%)
Nov 09, 2023 118.35 119.53 115.20 115.52 5,508,669 -2.14(-1.82%)
Nov 08, 2023 119.43 121.20 116.18 117.66 7,809,696 -3.42(-2.82%)
Nov 07, 2023 118.25 122.18 118.10 121.08 5,162,657 +2.91(+2.46%)
Nov 06, 2023 123.22 123.93 116.85 118.17 7,697,934 -4.47(-3.64%)
Nov 03, 2023 117.98 123.45 117.38 122.64 9,021,088 +7.14(+6.18%)
Nov 02, 2023 122.51 122.74 114.10 115.50 14,111,617 -3.97(-3.32%)
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.