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 (%)
Jun 30, 2023 127.25 131.14 127.02 128.16 4,604,642 +3.06(+2.45%)
Jun 29, 2023 127.64 128.00 123.42 125.10 4,239,822 -2.53(-1.98%)
Jun 28, 2023 127.39 131.88 126.17 127.63 6,128,470 -0.26(-0.20%)
Jun 27, 2023 124.41 128.17 123.32 127.89 4,506,190 +4.76(+3.87%)
Jun 26, 2023 122.90 126.70 122.80 123.13 3,645,451 -1.60(-1.28%)
Jun 23, 2023 125.99 126.80 124.00 124.73 5,804,158 -3.23(-2.52%)
Jun 22, 2023 126.58 128.62 125.35 127.96 3,938,688 +0.50(+0.39%)
Jun 21, 2023 125.09 129.26 125.09 127.46 4,710,658 +1.01(+0.80%)
Jun 20, 2023 126.37 127.63 124.39 126.45 5,384,569 -2.23(-1.73%)
Jun 16, 2023 128.68 129.20 126.79 128.68 6,894,184 +0.83(+0.65%)
Jun 15, 2023 122.96 128.38 122.75 127.85 5,598,058 +2.71(+2.17%)
Jun 14, 2023 125.39 126.39 122.77 125.14 5,694,521 +0.24(+0.19%)
Jun 13, 2023 124.61 125.74 123.22 124.90 5,275,560 +0.31(+0.25%)
Jun 12, 2023 119.36 125.00 118.88 124.59 7,880,024 +6.73(+5.71%)
Jun 09, 2023 120.25 122.74 117.45 117.86 7,430,878 +2.36(+2.04%)
Jun 08, 2023 114.97 116.33 113.58 115.50 4,434,515 -1.05(-0.90%)
Jun 07, 2023 118.14 120.16 115.92 116.55 4,635,154 -0.75(-0.64%)
Jun 06, 2023 115.92 119.09 115.41 117.30 5,023,813 +1.61(+1.39%)
Jun 05, 2023 115.12 116.59 112.31 115.69 8,323,305 -2.37(-2.01%)
Jun 02, 2023 112.93 118.45 112.93 118.06 10,150,014 +5.90(+5.26%)
Jun 01, 2023 109.84 113.54 109.11 112.16 6,643,261 +2.39(+2.18%)
May 31, 2023 105.60 110.09 103.74 109.77 10,260,775 +2.58(+2.41%)
May 30, 2023 107.72 108.79 106.02 107.19 5,459,199 +0.38(+0.36%)
May 26, 2023 105.18 107.61 104.99 106.81 4,680,152 +2.39(+2.29%)
May 25, 2023 106.10 106.52 103.74 104.42 4,831,886 -1.29(-1.22%)
May 24, 2023 105.46 106.59 103.82 105.71 5,408,766 -0.54(-0.51%)
May 23, 2023 109.00 109.71 105.67 106.25 6,496,625 -3.68(-3.35%)
May 22, 2023 106.26 110.73 106.20 109.93 7,349,374 +2.55(+2.37%)
May 19, 2023 110.82 110.82 106.64 107.38 9,203,698 -4.49(-4.01%)
May 18, 2023 108.34 112.34 108.34 111.87 6,942,271 +3.54(+3.27%)
May 17, 2023 106.07 109.93 104.94 108.33 6,886,220 +2.92(+2.77%)
May 16, 2023 105.72 107.58 104.30 105.41 5,589,971 -0.37(-0.35%)
May 15, 2023 105.06 106.15 103.55 105.78 5,420,990 +0.50(+0.48%)
May 12, 2023 111.36 111.56 104.21 105.28 14,768,588 -5.92(-5.33%)
May 11, 2023 113.14 114.46 111.04 111.20 9,575,556 -1.99(-1.76%)
May 10, 2023 109.85 115.51 109.37 113.19 34,418,744 -13.88(-10.92%)
May 09, 2023 126.60 128.96 125.01 127.07 15,230,679 +1.42(+1.13%)
May 08, 2023 123.16 127.56 122.98 125.65 10,143,536 +5.75(+4.80%)
May 05, 2023 120.01 120.30 116.93 119.90 6,624,644 +2.27(+1.93%)
May 04, 2023 118.94 119.17 116.18 117.63 4,937,007 -1.23(-1.03%)
May 03, 2023 120.85 121.19 117.97 118.86 3,687,497 -1.72(-1.43%)
May 02, 2023 120.24 121.70 117.94 120.58 4,860,366 -0.84(-0.69%)
May 01, 2023 119.26 122.65 118.98 121.42 4,828,741 +1.75(+1.46%)
Apr 28, 2023 114.60 120.47 113.00 119.67 4,974,344 +4.42(+3.84%)
Apr 27, 2023 114.44 115.85 112.29 115.25 3,870,148 +1.57(+1.38%)
Apr 26, 2023 113.50 114.60 113.20 113.68 3,644,149 +1.18(+1.04%)
Apr 25, 2023 115.31 115.43 112.47 112.50 3,659,697 -3.62(-3.11%)
Apr 24, 2023 115.53 116.40 114.51 116.12 3,239,693 +0.62(+0.54%)
Apr 21, 2023 114.96 115.75 112.02 115.50 7,357,791 -2.90(-2.45%)
Apr 20, 2023 118.37 119.70 117.82 118.40 4,367,137 -1.71(-1.42%)
Apr 19, 2023 118.14 120.37 117.64 120.11 3,306,895 +0.92(+0.77%)
Apr 18, 2023 119.83 121.32 118.10 119.19 7,164,474 +3.02(+2.60%)
Apr 17, 2023 115.42 116.18 114.59 116.17 3,283,700 +1.52(+1.33%)
Apr 14, 2023 113.89 115.12 113.02 114.65 3,415,245 +0.70(+0.61%)
Apr 13, 2023 113.18 114.40 112.81 113.95 3,877,304 +1.53(+1.36%)
Apr 12, 2023 114.80 115.84 111.40 112.42 6,071,450 -1.83(-1.60%)
Apr 11, 2023 113.56 114.80 112.59 114.25 4,844,683 +1.64(+1.46%)
Apr 10, 2023 108.69 112.63 108.40 112.61 5,403,361 +2.92(+2.66%)
Apr 06, 2023 113.34 113.41 107.66 109.69 14,400,271 -5.65(-4.90%)
Apr 05, 2023 117.87 117.87 111.49 115.34 6,736,572 -3.12(-2.63%)
Apr 04, 2023 121.68 122.06 118.21 118.46 3,348,387 -3.00(-2.47%)
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.