Skip to main content

Airbnb Inc Cl A (NQ: ABNB )

159.71 +1.38 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 168.10 169.50 165.71 167.75 2,663,145 -0.32(-0.19%)
Sep 29, 2021 170.10 171.22 166.55 168.07 2,787,372 -0.51(-0.30%)
Sep 28, 2021 172.52 173.56 166.90 168.58 4,361,244 -5.68(-3.26%)
Sep 27, 2021 175.00 176.32 172.02 174.26 3,550,246 -1.62(-0.92%)
Sep 24, 2021 174.53 176.96 173.61 175.88 4,084,877 +0.75(+0.43%)
Sep 23, 2021 171.55 176.00 170.50 175.13 5,367,726 +5.17(+3.04%)
Sep 22, 2021 170.03 171.81 167.37 169.96 4,351,749 +0.67(+0.40%)
Sep 21, 2021 164.00 170.01 162.96 169.29 8,587,873 +7.65(+4.73%)
Sep 20, 2021 162.24 166.54 159.44 161.64 6,842,307 -4.95(-2.97%)
Sep 17, 2021 169.30 170.00 163.61 166.59 20,024,680 -1.56(-0.93%)
Sep 16, 2021 165.26 169.45 165.04 168.15 6,092,983 +1.78(+1.07%)
Sep 15, 2021 162.32 166.63 160.49 166.37 5,655,037 +3.07(+1.88%)
Sep 14, 2021 160.66 164.70 159.41 163.30 4,651,616 +2.98(+1.86%)
Sep 13, 2021 160.25 162.99 154.79 160.32 7,519,676 -4.88(-2.95%)
Sep 10, 2021 166.95 168.24 165.02 165.20 3,985,290 -0.85(-0.51%)
Sep 09, 2021 163.00 166.97 160.83 166.05 5,934,540 +2.12(+1.29%)
Sep 08, 2021 163.23 166.55 161.60 163.93 5,864,991 -1.07(-0.65%)
Sep 07, 2021 159.72 165.74 159.55 165.00 11,014,064 +7.00(+4.43%)
Sep 03, 2021 158.05 160.64 157.20 158.00 4,460,940 +0.80(+0.51%)
Sep 02, 2021 156.50 159.46 156.50 157.20 3,301,595 +0.61(+0.39%)
Sep 01, 2021 154.84 158.64 154.29 156.59 4,324,524 +1.60(+1.03%)
Aug 31, 2021 155.94 158.15 153.58 154.99 7,402,067 -1.03(-0.66%)
Aug 30, 2021 154.41 157.49 151.92 156.02 3,968,083 +1.84(+1.19%)
Aug 27, 2021 152.25 156.44 151.45 154.18 4,818,845 +1.45(+0.95%)
Aug 26, 2021 159.34 159.50 151.45 152.73 7,240,337 -7.62(-4.75%)
Aug 25, 2021 158.76 163.06 158.00 160.35 7,266,392 -1.07(-0.66%)
Aug 24, 2021 147.00 161.98 146.50 161.42 22,080,886 +14.63(+9.97%)
Aug 23, 2021 144.90 147.63 144.15 146.79 4,724,414 +3.09(+2.15%)
Aug 20, 2021 142.00 143.95 141.50 143.70 2,996,978 +1.05(+0.74%)
Aug 19, 2021 143.79 145.28 141.92 142.65 4,731,411 -4.09(-2.79%)
Aug 18, 2021 144.02 148.68 141.70 146.74 5,187,887 +2.84(+1.97%)
Aug 17, 2021 145.00 148.20 143.58 143.90 7,851,838 -4.67(-3.14%)
Aug 16, 2021 151.99 152.03 144.90 148.57 7,717,348 -4.19(-2.74%)
Aug 13, 2021 146.66 152.76 144.51 152.76 16,823,300 +1.61(+1.07%)
Aug 12, 2021 148.86 151.68 146.55 151.15 8,883,724 +2.99(+2.02%)
Aug 11, 2021 147.54 149.28 145.16 148.16 6,716,098 +0.21(+0.14%)
Aug 10, 2021 149.37 150.76 147.85 147.95 5,162,316 -1.49(-1.00%)
Aug 09, 2021 148.74 150.98 148.70 149.44 5,541,608 -0.55(-0.37%)
Aug 06, 2021 148.99 150.19 147.55 149.99 4,053,138 -0.33(-0.22%)
Aug 05, 2021 146.67 150.41 146.40 150.32 4,735,475 +2.92(+1.98%)
Aug 04, 2021 145.10 147.46 145.01 147.40 4,630,557 +1.75(+1.20%)
Aug 03, 2021 147.73 147.79 143.28 145.65 5,489,194 +0.16(+0.11%)
Aug 02, 2021 143.85 146.27 143.40 145.49 4,520,969 +1.48(+1.03%)
Jul 30, 2021 141.75 144.69 141.74 144.01 4,167,134 +0.54(+0.38%)
Jul 29, 2021 143.65 145.00 141.71 143.47 5,003,931 +0.17(+0.12%)
Jul 28, 2021 141.31 143.73 141.03 143.30 4,464,870 +1.72(+1.21%)
Jul 27, 2021 141.25 142.52 138.31 141.58 5,112,023 -0.42(-0.30%)
Jul 26, 2021 139.13 142.19 137.20 142.00 6,487,380 +3.27(+2.36%)
Jul 23, 2021 139.80 140.00 137.41 138.73 2,811,110 -0.74(-0.53%)
Jul 22, 2021 141.29 141.29 137.66 139.47 4,626,071 +0.22(+0.16%)
Jul 21, 2021 136.71 140.15 135.72 139.25 5,265,851 +3.16(+2.32%)
Jul 20, 2021 132.75 137.44 131.70 136.09 6,271,408 +4.21(+3.19%)
Jul 19, 2021 131.36 133.77 130.31 131.88 7,212,367 -2.43(-1.81%)
Jul 16, 2021 139.69 139.79 133.51 134.31 6,094,670 -3.19(-2.32%)
Jul 15, 2021 139.18 140.52 136.54 137.50 6,571,837 -1.59(-1.14%)
Jul 14, 2021 143.86 144.20 139.04 139.09 8,542,088 -4.32(-3.01%)
Jul 13, 2021 147.70 147.69 143.06 143.41 5,868,621 -3.28(-2.24%)
Jul 12, 2021 148.99 150.42 146.01 146.69 3,271,271 -2.95(-1.97%)
Jul 09, 2021 143.30 150.26 143.30 149.64 7,065,142 +7.11(+4.99%)
Jul 08, 2021 140.43 143.73 139.53 142.53 4,826,068 -1.19(-0.83%)
Jul 07, 2021 148.15 148.94 143.60 143.72 5,647,984 -4.65(-3.13%)
Jul 06, 2021 150.08 152.80 147.81 148.37 5,066,379 -1.86(-1.24%)
Jul 02, 2021 153.31 154.95 149.56 150.23 4,844,723 -2.85(-1.86%)
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.