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 (%)
Oct 31, 2023 117.13 118.69 114.91 118.29 4,644,792 +1.34(+1.15%)
Oct 30, 2023 117.15 118.59 115.35 116.95 5,216,680 +2.86(+2.51%)
Oct 27, 2023 116.21 116.75 113.23 114.09 5,201,556 -1.38(-1.20%)
Oct 26, 2023 118.14 119.55 114.40 115.47 5,219,375 -3.03(-2.56%)
Oct 25, 2023 120.75 120.75 118.32 118.50 4,842,780 -3.51(-2.88%)
Oct 24, 2023 121.18 123.17 120.57 122.01 3,651,058 +1.62(+1.35%)
Oct 23, 2023 116.48 122.53 115.55 120.39 5,441,628 +3.90(+3.35%)
Oct 20, 2023 119.49 119.92 116.08 116.49 6,195,576 -3.48(-2.90%)
Oct 19, 2023 122.39 123.48 119.33 119.97 4,373,601 -2.20(-1.80%)
Oct 18, 2023 123.02 124.35 121.72 122.17 4,097,353 -3.54(-2.82%)
Oct 17, 2023 123.76 126.78 122.66 125.71 3,073,067 +0.52(+0.42%)
Oct 16, 2023 125.19 126.76 124.19 125.19 2,705,527 +1.11(+0.89%)
Oct 13, 2023 127.61 129.84 123.55 124.08 4,929,495 -1.89(-1.50%)
Oct 12, 2023 130.29 130.41 124.82 125.97 4,018,611 -4.03(-3.10%)
Oct 11, 2023 132.12 132.69 128.52 130.00 3,455,252 -1.59(-1.21%)
Oct 10, 2023 127.69 132.78 126.95 131.59 5,115,948 +3.82(+2.99%)
Oct 09, 2023 124.00 127.92 121.81 127.77 5,090,753 +1.41(+1.12%)
Oct 06, 2023 123.00 127.40 122.02 126.36 5,153,676 +1.37(+1.10%)
Oct 05, 2023 126.54 126.62 121.67 124.99 7,629,710 -2.42(-1.90%)
Oct 04, 2023 128.75 130.22 127.30 127.41 5,819,777 -0.32(-0.25%)
Oct 03, 2023 132.17 133.41 126.49 127.73 9,017,742 -8.83(-6.47%)
Oct 02, 2023 136.55 138.00 135.36 136.56 3,488,924 -0.65(-0.47%)
Sep 29, 2023 138.05 141.07 136.36 137.21 4,782,973 +0.74(+0.54%)
Sep 28, 2023 133.65 138.23 132.88 136.47 4,058,640 +2.44(+1.82%)
Sep 27, 2023 133.80 134.90 131.22 134.03 3,770,981 +1.75(+1.32%)
Sep 26, 2023 132.78 133.94 131.17 132.28 4,193,810 -1.86(-1.39%)
Sep 25, 2023 130.80 134.25 133.02 134.14 4,153,619 +1.94(+1.47%)
Sep 22, 2023 133.71 134.18 131.12 132.20 4,279,183 -0.55(-0.41%)
Sep 21, 2023 135.55 135.98 132.39 132.75 8,514,683 -5.26(-3.81%)
Sep 20, 2023 142.76 143.27 137.95 138.01 5,189,846 -3.84(-2.71%)
Sep 19, 2023 141.86 142.57 139.77 141.85 6,674,801 -0.70(-0.49%)
Sep 18, 2023 141.93 144.40 141.19 142.55 7,351,113 -0.20(-0.14%)
Sep 15, 2023 143.59 144.95 142.10 142.75 74,788,488 -1.37(-0.95%)
Sep 14, 2023 144.61 145.72 141.69 144.12 8,365,090 -0.59(-0.41%)
Sep 13, 2023 146.00 147.00 143.60 144.72 7,890,896 -2.78(-1.89%)
Sep 12, 2023 146.88 151.16 146.82 147.50 7,342,387 +0.17(+0.12%)
Sep 11, 2023 146.22 148.25 144.86 147.33 7,178,406 +1.51(+1.04%)
Sep 08, 2023 143.94 146.85 143.18 145.82 9,329,089 +2.55(+1.78%)
Sep 07, 2023 139.25 144.25 139.01 143.27 7,930,057 +1.50(+1.06%)
Sep 06, 2023 140.78 143.22 140.27 141.77 7,113,036 -0.52(-0.37%)
Sep 05, 2023 141.15 144.26 139.80 142.29 21,050,110 +9.60(+7.23%)
Sep 01, 2023 133.70 134.50 131.33 132.69 4,517,852 +1.14(+0.87%)
Aug 31, 2023 130.60 132.44 129.81 131.55 3,859,636 +0.94(+0.72%)
Aug 30, 2023 130.47 132.45 129.31 130.61 4,709,061 -1.64(-1.24%)
Aug 29, 2023 126.55 132.88 126.00 132.25 5,622,316 +6.09(+4.83%)
Aug 28, 2023 127.00 127.00 124.95 126.16 2,348,393 +0.36(+0.29%)
Aug 25, 2023 125.04 126.60 124.19 125.79 2,415,160 +1.07(+0.86%)
Aug 24, 2023 128.23 128.84 124.64 124.72 2,980,266 -3.41(-2.66%)
Aug 23, 2023 126.90 129.19 126.40 128.13 4,604,397 +1.05(+0.83%)
Aug 22, 2023 124.25 127.24 124.00 127.08 4,945,870 +3.08(+2.48%)
Aug 21, 2023 126.15 126.54 123.49 124.00 4,872,255 -1.06(-0.85%)
Aug 18, 2023 124.93 126.08 123.38 125.06 5,963,633 -2.93(-2.29%)
Aug 17, 2023 129.22 129.60 127.37 127.99 3,908,324 -0.84(-0.65%)
Aug 16, 2023 129.00 130.15 128.40 128.83 3,336,511 -1.02(-0.79%)
Aug 15, 2023 132.50 132.81 129.73 129.85 3,970,196 -3.39(-2.54%)
Aug 14, 2023 133.56 133.79 131.74 133.24 3,374,815 -0.44(-0.33%)
Aug 11, 2023 134.15 134.26 131.70 133.68 4,412,755 -2.29(-1.68%)
Aug 10, 2023 139.87 140.97 135.65 135.97 3,452,158 -1.90(-1.38%)
Aug 09, 2023 140.14 140.55 137.33 137.87 3,409,002 -1.68(-1.20%)
Aug 08, 2023 140.52 140.52 137.03 139.55 4,684,714 -3.65(-2.55%)
Aug 07, 2023 142.00 144.00 138.79 143.20 4,078,391 +3.03(+2.16%)
Aug 04, 2023 140.47 145.32 137.62 140.17 8,623,305 -0.71(-0.50%)
Aug 03, 2023 140.94 143.10 139.75 140.88 11,507,367 -3.68(-2.55%)
Aug 02, 2023 146.45 147.12 143.19 144.56 7,028,318 -4.35(-2.92%)
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.