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

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
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 (%)
Oct 31, 2022 113.06 113.80 106.67 106.91 10,729,604 -8.30(-7.20%)
Oct 28, 2022 111.19 115.25 110.39 115.21 4,757,295 +3.15(+2.81%)
Oct 27, 2022 116.05 116.37 111.92 112.06 4,591,069 -3.25(-2.82%)
Oct 26, 2022 117.00 119.91 114.97 115.31 4,267,101 -3.14(-2.65%)
Oct 25, 2022 115.37 119.38 112.63 118.45 6,276,616 +2.06(+1.77%)
Oct 24, 2022 118.33 119.07 112.82 116.39 4,449,465 -3.56(-2.97%)
Oct 21, 2022 116.76 120.34 114.64 119.95 4,146,160 +2.95(+2.52%)
Oct 20, 2022 116.35 120.56 116.00 117.00 3,961,279 +0.13(+0.11%)
Oct 19, 2022 116.24 118.84 115.30 116.87 3,408,534 -1.07(-0.91%)
Oct 18, 2022 120.03 120.71 115.70 117.94 5,572,251 +1.44(+1.24%)
Oct 17, 2022 112.33 116.76 111.03 116.50 5,421,202 +7.34(+6.72%)
Oct 14, 2022 115.00 116.45 109.01 109.16 5,001,720 -3.49(-3.10%)
Oct 13, 2022 107.30 113.13 105.30 112.65 6,172,902 +0.30(+0.27%)
Oct 12, 2022 107.47 112.98 106.11 112.35 5,544,964 +5.53(+5.18%)
Oct 11, 2022 110.99 111.00 103.59 106.82 5,694,734 -4.17(-3.76%)
Oct 10, 2022 108.55 111.62 107.41 110.99 3,944,711 +2.45(+2.26%)
Oct 07, 2022 108.87 109.53 107.10 108.54 3,352,854 -3.04(-2.72%)
Oct 06, 2022 112.00 114.41 110.20 111.58 3,445,056 -0.18(-0.16%)
Oct 05, 2022 110.52 112.34 107.84 111.76 4,005,828 +0.95(+0.86%)
Oct 04, 2022 109.14 111.61 108.68 110.81 4,832,757 +5.81(+5.53%)
Oct 03, 2022 105.49 106.35 102.18 105.00 6,207,920 -0.04(-0.04%)
Sep 30, 2022 104.76 109.08 104.73 105.04 4,750,583 -1.62(-1.52%)
Sep 29, 2022 109.19 109.47 105.17 106.66 4,263,123 -4.03(-3.64%)
Sep 28, 2022 106.70 111.13 105.78 110.69 4,516,709 +4.32(+4.06%)
Sep 27, 2022 106.04 108.17 104.14 106.37 5,080,193 +3.14(+3.04%)
Sep 26, 2022 101.78 105.36 101.56 103.23 5,277,053 +1.48(+1.45%)
Sep 23, 2022 102.20 103.18 99.71 101.75 6,245,672 -1.97(-1.90%)
Sep 22, 2022 112.67 113.72 103.26 103.72 8,393,691 -10.29(-9.03%)
Sep 21, 2022 116.37 119.33 112.36 114.01 6,933,819 -2.70(-2.31%)
Sep 20, 2022 117.93 121.66 116.62 116.71 5,610,448 -2.07(-1.74%)
Sep 19, 2022 116.87 119.78 116.47 118.78 4,714,779 +0.03(+0.03%)
Sep 16, 2022 121.11 122.26 117.59 118.75 13,704,480 -6.29(-5.03%)
Sep 15, 2022 125.29 129.38 124.28 125.04 6,600,270 -1.76(-1.39%)
Sep 14, 2022 121.63 127.00 119.51 126.80 5,687,232 +5.26(+4.33%)
Sep 13, 2022 119.70 123.86 119.05 121.54 7,125,152 -3.25(-2.60%)
Sep 12, 2022 124.25 127.24 123.78 124.79 6,991,959 +1.31(+1.06%)
Sep 09, 2022 120.02 123.71 119.90 123.48 5,418,617 +4.90(+4.13%)
Sep 08, 2022 114.00 119.35 114.00 118.58 4,063,665 +2.51(+2.16%)
Sep 07, 2022 112.85 116.44 112.71 116.07 4,618,684 +2.37(+2.08%)
Sep 06, 2022 114.09 114.52 110.50 113.70 4,066,542 +0.06(+0.05%)
Sep 02, 2022 114.32 116.46 112.33 113.64 4,121,741 +0.24(+0.21%)
Sep 01, 2022 111.10 114.08 108.17 113.40 5,660,700 +0.28(+0.25%)
Aug 31, 2022 113.49 115.58 112.40 113.12 6,190,221 +0.56(+0.50%)
Aug 30, 2022 114.50 116.02 110.44 112.56 4,506,720 -0.98(-0.86%)
Aug 29, 2022 111.77 115.80 111.54 113.54 4,616,795 +0.72(+0.64%)
Aug 26, 2022 117.06 118.27 112.78 112.82 3,779,347 -4.21(-3.60%)
Aug 25, 2022 115.89 117.95 115.42 117.03 4,019,985 +2.52(+2.20%)
Aug 24, 2022 110.93 115.57 110.84 114.51 3,633,276 +2.91(+2.61%)
Aug 23, 2022 112.41 114.02 111.41 111.60 5,446,304 +0.21(+0.19%)
Aug 22, 2022 110.36 114.23 109.97 111.39 6,056,394 -3.37(-2.94%)
Aug 19, 2022 118.18 119.22 114.10 114.76 5,288,966 -6.51(-5.37%)
Aug 18, 2022 121.50 122.20 120.28 121.27 3,373,537 -0.60(-0.49%)
Aug 17, 2022 121.63 123.27 120.64 121.87 4,335,152 -2.31(-1.86%)
Aug 16, 2022 124.23 125.42 122.62 124.18 4,371,172 -1.86(-1.48%)
Aug 15, 2022 123.55 126.44 123.20 126.04 4,883,856 +1.53(+1.23%)
Aug 12, 2022 122.80 125.00 121.12 124.51 5,012,499 +3.01(+2.48%)
Aug 11, 2022 121.30 127.09 120.96 121.50 8,108,759 +2.77(+2.33%)
Aug 10, 2022 119.33 120.34 116.30 118.73 5,522,941 +4.29(+3.75%)
Aug 09, 2022 115.00 115.67 112.80 114.44 4,199,570 -1.38(-1.19%)
Aug 08, 2022 118.15 119.64 115.43 115.82 5,379,780 -1.29(-1.10%)
Aug 05, 2022 115.52 118.87 114.82 117.11 6,494,969 -2.11(-1.77%)
Aug 04, 2022 114.31 119.24 114.25 119.22 9,176,763 +4.20(+3.65%)
Aug 03, 2022 108.22 115.57 107.65 115.02 23,352,408 -1.32(-1.13%)
Aug 02, 2022 111.67 117.78 111.10 116.34 15,128,545 +5.14(+4.62%)
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.