Skip to main content

Airbnb Inc Cl A (NQ: ABNB )

134.56 +1.80 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 133.83 135.13 131.33 132.76 4,920,755 -0.44(-0.33%)
Nov 12, 2024 135.65 136.12 133.13 133.20 6,896,981 -4.20(-3.06%)
Nov 11, 2024 136.00 139.16 135.12 137.40 6,533,021 +2.79(+2.07%)
Nov 08, 2024 134.67 137.71 132.76 134.61 19,245,064 -12.76(-8.66%)
Nov 07, 2024 141.76 148.64 141.72 147.37 11,837,224 +6.46(+4.58%)
Nov 06, 2024 141.98 142.95 139.41 140.91 5,104,091 +3.09(+2.24%)
Nov 05, 2024 137.55 140.87 137.07 137.82 4,988,417 +0.95(+0.69%)
Nov 04, 2024 136.23 137.55 135.45 136.87 2,458,543 +0.41(+0.30%)
Nov 01, 2024 133.96 136.88 133.81 136.46 3,715,465 +1.67(+1.24%)
Oct 31, 2024 137.70 138.06 134.26 134.79 5,048,483 -1.71(-1.25%)
Oct 30, 2024 136.47 138.66 136.31 136.50 3,008,227 -1.28(-0.93%)
Oct 29, 2024 135.33 138.35 135.24 137.78 2,870,590 +2.00(+1.47%)
Oct 28, 2024 136.30 137.30 135.40 135.78 3,260,656 +1.20(+0.89%)
Oct 25, 2024 133.38 135.28 133.17 134.58 2,552,061 +1.83(+1.38%)
Oct 24, 2024 133.55 133.75 131.66 132.75 2,677,956 +0.83(+0.63%)
Oct 23, 2024 135.00 136.20 131.27 131.92 3,444,211 -3.67(-2.71%)
Oct 22, 2024 136.11 136.35 135.33 135.59 2,408,323 -1.60(-1.17%)
Oct 21, 2024 135.66 137.99 135.13 137.19 2,900,389 +0.74(+0.54%)
Oct 18, 2024 136.81 136.89 135.16 136.45 2,391,133 +0.43(+0.32%)
Oct 17, 2024 135.70 136.65 135.11 136.02 3,813,794 +0.87(+0.64%)
Oct 16, 2024 134.73 137.40 134.32 135.15 3,691,226 +1.88(+1.41%)
Oct 15, 2024 133.51 134.00 132.30 133.27 3,502,537 -1.52(-1.13%)
Oct 14, 2024 133.97 134.98 133.42 134.79 2,325,240 +0.39(+0.29%)
Oct 11, 2024 132.30 135.35 132.30 134.40 2,714,749 +1.59(+1.20%)
Oct 10, 2024 135.55 136.37 132.52 132.81 3,059,850 -2.68(-1.98%)
Oct 09, 2024 133.40 135.76 132.84 135.49 3,731,172 +2.99(+2.26%)
Oct 08, 2024 130.15 134.43 130.15 132.50 3,303,840 +2.27(+1.74%)
Oct 07, 2024 129.09 131.31 128.77 130.23 2,847,365 +0.38(+0.29%)
Oct 04, 2024 128.42 129.93 127.27 129.85 2,993,991 +4.56(+3.64%)
Oct 03, 2024 124.60 125.56 123.58 125.29 2,246,476 -0.89(-0.71%)
Oct 02, 2024 125.33 126.44 124.55 126.18 2,707,566 +0.71(+0.57%)
Oct 01, 2024 127.35 128.20 123.71 125.47 3,895,711 -1.34(-1.06%)
Sep 30, 2024 127.32 128.23 125.92 126.81 3,809,777 -1.44(-1.12%)
Sep 27, 2024 130.16 130.31 128.17 128.25 2,525,774 -1.00(-0.77%)
Sep 26, 2024 132.71 133.34 129.15 129.25 3,825,138 -1.46(-1.12%)
Sep 25, 2024 131.31 131.90 130.30 130.71 2,310,473 -0.77(-0.59%)
Sep 24, 2024 130.58 131.67 129.59 131.48 4,188,965 +2.45(+1.90%)
Sep 23, 2024 131.50 131.64 128.90 129.03 3,682,451 -2.15(-1.64%)
Sep 20, 2024 129.83 131.95 129.03 131.18 12,476,354 +2.43(+1.89%)
Sep 19, 2024 127.93 131.35 127.44 128.75 7,690,083 +6.33(+5.17%)
Sep 18, 2024 122.32 125.66 122.00 122.42 3,860,104 +0.30(+0.25%)
Sep 17, 2024 119.87 124.74 119.48 122.12 6,323,262 +4.57(+3.89%)
Sep 16, 2024 117.99 118.30 116.16 117.55 3,229,731 -0.20(-0.17%)
Sep 13, 2024 117.75 119.21 117.15 117.75 3,546,205 +0.39(+0.33%)
Sep 12, 2024 116.33 117.38 115.05 117.36 3,084,351 +1.40(+1.21%)
Sep 11, 2024 115.09 116.17 112.55 115.96 3,644,033 +0.84(+0.73%)
Sep 10, 2024 117.01 117.41 112.86 115.12 4,080,017 -1.24(-1.07%)
Sep 09, 2024 115.11 117.92 114.98 116.36 4,177,442 +2.08(+1.82%)
Sep 06, 2024 116.37 117.26 113.24 114.28 4,072,386 -1.88(-1.62%)
Sep 05, 2024 114.64 116.45 114.60 116.16 3,592,493 +0.95(+0.82%)
Sep 04, 2024 114.27 115.99 114.19 115.21 3,280,965 +0.23(+0.20%)
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.