Skip to main content

Airbnb Inc Cl A (NQ: ABNB )

164.96 -1.45 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 92.49 92.91 86.71 89.08 9,006,856 -4.85(-5.16%)
Jun 29, 2022 96.83 97.00 92.05 93.93 6,519,305 -3.60(-3.69%)
Jun 28, 2022 103.34 105.45 97.09 97.53 7,746,308 -3.97(-3.91%)
Jun 27, 2022 103.96 104.17 99.33 101.50 7,351,102 -2.01(-1.94%)
Jun 24, 2022 97.52 104.18 96.33 103.51 29,385,480 +7.79(+8.14%)
Jun 23, 2022 100.00 100.80 93.02 95.72 12,339,141 -3.81(-3.83%)
Jun 22, 2022 99.00 102.50 98.72 99.53 8,978,838 -2.74(-2.68%)
Jun 21, 2022 102.69 104.89 101.62 102.27 6,531,979 +2.78(+2.79%)
Jun 17, 2022 93.53 100.61 93.53 99.49 11,443,774 +6.23(+6.68%)
Jun 16, 2022 96.19 97.50 92.09 93.26 9,429,811 -8.21(-8.09%)
Jun 15, 2022 100.02 103.65 98.92 101.47 6,269,017 +2.60(+2.63%)
Jun 14, 2022 99.54 101.35 97.20 98.87 5,911,148 -0.06(-0.06%)
Jun 13, 2022 102.85 105.33 98.36 98.93 9,579,917 -9.98(-9.16%)
Jun 10, 2022 111.80 115.13 108.32 108.91 6,941,081 -6.81(-5.88%)
Jun 09, 2022 122.31 122.98 115.42 115.72 5,310,757 -8.05(-6.50%)
Jun 08, 2022 121.43 125.51 121.23 123.77 3,775,300 +0.87(+0.71%)
Jun 07, 2022 119.76 123.91 119.12 122.90 3,328,866 +0.88(+0.72%)
Jun 06, 2022 123.33 124.18 119.92 122.02 4,159,471 +2.19(+1.83%)
Jun 03, 2022 118.07 121.50 117.56 119.83 4,584,632 -1.43(-1.18%)
Jun 02, 2022 117.13 123.00 116.27 121.26 5,176,462 +4.54(+3.89%)
Jun 01, 2022 121.05 121.07 114.39 116.72 6,900,745 -4.15(-3.43%)
May 31, 2022 120.50 122.30 117.16 120.87 9,111,619 +0.37(+0.31%)
May 27, 2022 116.00 120.70 115.77 120.50 7,391,516 +6.20(+5.42%)
May 26, 2022 109.74 115.55 108.11 114.30 6,891,445 +3.90(+3.53%)
May 25, 2022 105.89 111.94 104.97 110.40 6,199,616 +4.16(+3.92%)
May 24, 2022 111.28 111.42 103.74 106.24 6,412,528 -7.04(-6.21%)
May 23, 2022 113.54 115.15 110.93 113.28 5,995,299 +0.73(+0.65%)
May 20, 2022 115.46 116.25 108.50 112.55 6,947,824 -1.62(-1.42%)
May 19, 2022 108.18 116.35 107.45 114.17 9,054,340 +6.14(+5.68%)
May 18, 2022 116.11 117.04 107.62 108.03 9,704,561 -9.47(-8.06%)
May 17, 2022 119.97 120.18 114.51 117.50 6,980,679 +3.06(+2.67%)
May 16, 2022 121.00 121.07 113.25 114.44 7,584,401 -7.01(-5.77%)
May 13, 2022 119.96 123.29 118.82 121.45 8,595,389 +5.51(+4.75%)
May 12, 2022 113.66 120.49 111.22 115.94 9,266,768 -0.21(-0.18%)
May 11, 2022 114.53 123.77 112.37 116.15 13,656,768 +0.02(+0.02%)
May 10, 2022 122.95 123.46 113.53 116.13 13,631,926 -3.24(-2.71%)
May 09, 2022 131.76 131.88 118.83 119.37 14,423,050 -16.47(-12.12%)
May 06, 2022 142.70 143.11 133.04 135.84 9,573,844 -7.25(-5.07%)
May 05, 2022 152.19 153.88 140.86 143.09 11,363,284 -13.09(-8.38%)
May 04, 2022 152.55 158.74 145.87 156.18 20,591,852 +11.18(+7.71%)
May 03, 2022 154.09 154.09 141.58 145.00 16,731,302 -7.78(-5.09%)
May 02, 2022 153.21 155.13 147.21 152.78 5,943,323 -0.43(-0.28%)
Apr 29, 2022 158.88 163.24 153.00 153.21 4,033,071 -6.53(-4.09%)
Apr 28, 2022 154.01 161.25 153.66 159.74 4,866,317 +7.51(+4.93%)
Apr 27, 2022 153.82 157.30 150.44 152.23 4,826,854 -0.81(-0.53%)
Apr 26, 2022 158.40 159.20 152.82 153.04 4,073,559 -5.35(-3.38%)
Apr 25, 2022 154.33 159.79 152.10 158.39 3,867,513 +2.30(+1.47%)
Apr 22, 2022 157.84 161.67 154.78 156.09 3,867,419 -1.82(-1.15%)
Apr 21, 2022 168.98 170.93 156.68 157.91 4,713,300 -6.64(-4.04%)
Apr 20, 2022 172.61 172.61 164.31 164.55 3,990,688 -5.57(-3.27%)
Apr 19, 2022 165.74 170.82 165.71 170.12 2,856,057 +4.38(+2.64%)
Apr 18, 2022 169.27 170.12 164.35 165.74 3,337,845 -4.96(-2.91%)
Apr 14, 2022 171.66 174.64 170.29 170.70 5,125,320 -1.15(-0.67%)
Apr 13, 2022 160.84 172.96 160.65 171.85 7,213,458 +11.74(+7.33%)
Apr 12, 2022 163.70 166.11 157.28 160.11 4,115,084 -0.14(-0.09%)
Apr 11, 2022 159.84 163.57 157.41 160.25 3,875,487 -2.31(-1.42%)
Apr 08, 2022 162.52 164.90 159.35 162.56 3,448,385 -3.35(-2.02%)
Apr 07, 2022 163.19 167.86 161.71 165.91 4,145,897 +1.25(+0.76%)
Apr 06, 2022 167.05 168.77 161.58 164.66 4,286,400 -6.55(-3.83%)
Apr 05, 2022 177.19 179.09 170.12 171.21 4,061,954 -5.81(-3.28%)
Apr 04, 2022 175.02 177.02 172.59 177.02 3,497,458 +3.95(+2.28%)
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.