Skip to main content

Airbnb Inc Cl A (NQ: ABNB )

145.97 -0.13 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 145.50 146.05 144.28 145.97 2,754,613 -0.13(-0.09%)
Jun 13, 2024 148.99 149.00 143.73 146.10 4,448,144 -3.22(-2.16%)
Jun 12, 2024 149.99 150.29 148.62 149.32 3,578,246 +1.57(+1.06%)
Jun 11, 2024 147.97 148.79 146.48 147.75 3,285,663 -0.32(-0.22%)
Jun 10, 2024 146.01 148.32 146.00 148.07 3,079,556 +1.41(+0.96%)
Jun 07, 2024 146.20 147.03 145.38 146.66 2,595,557 -0.34(-0.23%)
Jun 06, 2024 145.51 148.79 145.16 147.00 3,462,838 +1.22(+0.84%)
Jun 05, 2024 147.98 148.70 145.14 145.78 3,119,859 -1.30(-0.88%)
Jun 04, 2024 145.82 147.92 145.44 147.08 3,046,948 +0.83(+0.57%)
Jun 03, 2024 145.74 146.96 144.36 146.25 3,842,472 +1.32(+0.91%)
May 31, 2024 145.78 146.43 142.57 144.93 3,778,591 -0.59(-0.41%)
May 30, 2024 145.40 147.59 144.41 145.52 3,575,223 -1.09(-0.74%)
May 29, 2024 144.88 147.13 144.73 146.61 2,570,806 -0.40(-0.27%)
May 28, 2024 146.00 147.87 145.11 147.01 5,741,400 +2.54(+1.76%)
May 24, 2024 142.50 145.97 142.30 144.47 4,507,339 +3.43(+2.43%)
May 23, 2024 142.58 143.44 140.82 141.04 3,906,412 -1.67(-1.17%)
May 22, 2024 143.94 144.21 142.36 142.71 3,189,213 -1.39(-0.96%)
May 21, 2024 145.71 145.71 144.09 144.10 4,484,326 -2.27(-1.55%)
May 20, 2024 146.18 146.48 145.21 146.37 3,743,916 +0.71(+0.49%)
May 17, 2024 146.81 147.50 145.31 145.66 3,279,049 -1.53(-1.04%)
May 16, 2024 146.34 147.79 145.85 147.19 3,826,521 +1.39(+0.95%)
May 15, 2024 147.57 147.69 144.75 145.80 5,994,650 -0.90(-0.61%)
May 14, 2024 149.40 149.40 146.31 146.70 4,165,778 -2.43(-1.63%)
May 13, 2024 147.05 149.24 145.70 149.13 5,646,435 +2.81(+1.92%)
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%)
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.