Skip to main content

Airbnb Inc Cl A (NQ: ABNB )

165.99 -0.42 (-0.25%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 127.75 130.58 127.75 129.04 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 114.53 118.54 114.40 118.15 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 7,809,694 -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%)
Nov 01, 2023 118.25 119.89 116.66 119.47 9,337,501 +1.18(+1.00%)
Oct 31, 2023 117.13 118.69 114.91 118.29 4,644,792 +1.34(+1.15%)
Oct 30, 2023 117.15 118.59 115.35 116.95 5,216,680 +2.86(+2.51%)
Oct 27, 2023 116.21 116.75 113.23 114.09 5,201,556 -1.38(-1.20%)
Oct 26, 2023 118.14 119.55 114.40 115.47 5,219,375 -3.03(-2.56%)
Oct 25, 2023 120.75 120.75 118.32 118.50 4,842,780 -3.51(-2.88%)
Oct 24, 2023 121.18 123.17 120.57 122.01 3,651,058 +1.62(+1.35%)
Oct 23, 2023 116.48 122.53 115.55 120.39 5,441,628 +3.90(+3.35%)
Oct 20, 2023 119.49 119.92 116.08 116.49 6,195,576 -3.48(-2.90%)
Oct 19, 2023 122.39 123.48 119.33 119.97 4,373,601 -2.20(-1.80%)
Oct 18, 2023 123.02 124.35 121.72 122.17 4,097,353 -3.54(-2.82%)
Oct 17, 2023 123.76 126.78 122.66 125.71 3,073,067 +0.52(+0.42%)
Oct 16, 2023 125.19 126.76 124.19 125.19 2,705,527 +1.11(+0.89%)
Oct 13, 2023 127.61 129.84 123.55 124.08 4,929,495 -1.89(-1.50%)
Oct 12, 2023 130.29 130.41 124.82 125.97 4,018,611 -4.03(-3.10%)
Oct 11, 2023 132.12 132.69 128.52 130.00 3,455,252 -1.59(-1.21%)
Oct 10, 2023 127.69 132.78 126.95 131.59 5,115,948 +3.82(+2.99%)
Oct 09, 2023 124.00 127.92 121.81 127.77 5,090,753 +1.41(+1.12%)
Oct 06, 2023 123.00 127.40 122.02 126.36 5,153,676 +1.37(+1.10%)
Oct 05, 2023 126.54 126.62 121.67 124.99 7,629,710 -2.42(-1.90%)
Oct 04, 2023 128.75 130.22 127.30 127.41 5,819,777 -0.32(-0.25%)
Oct 03, 2023 132.17 133.41 126.49 127.73 9,017,742 -8.83(-6.47%)
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.