Indicators

Airbnb Inc Cl A (NQ: ABNB )

156.16 -2.41 (-1.52%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	136.71	137.87	135.43	136.14	3,076,113	-0.86(-0.63%)
Dec 28, 2023	136.55	137.19	135.69	137.00	2,769,192	+0.45(+0.33%)
Dec 27, 2023	139.13	139.13	136.05	136.55	3,984,826	-2.17(-1.56%)
Dec 26, 2023	141.00	141.00	137.77	138.72	4,383,216	-2.08(-1.48%)
Dec 22, 2023	141.88	142.51	139.73	140.80	2,937,364	-1.29(-0.91%)
Dec 21, 2023	142.37	143.49	140.31	142.09	3,317,703	+1.02(+0.72%)
Dec 20, 2023	146.50	146.50	140.65	141.07	5,713,095	-5.84(-3.98%)
Dec 19, 2023	147.50	148.61	146.68	146.91	5,121,354	-0.59(-0.40%)
Dec 18, 2023	147.16	148.46	146.87	147.50	4,176,950	+0.90(+0.61%)
Dec 15, 2023	147.26	148.73	145.86	146.60	8,319,525	-0.66(-0.45%)
Dec 14, 2023	145.00	149.92	144.98	147.26	9,566,115	+2.75(+1.90%)
Dec 13, 2023	142.95	144.94	140.34	144.51	6,660,505	+3.96(+2.82%)
Dec 12, 2023	137.90	141.06	137.58	140.55	6,822,549	-2.36(-1.65%)
Dec 11, 2023	141.36	144.50	140.85	142.91	4,561,114	+2.23(+1.59%)
Dec 08, 2023	138.19	141.54	137.80	140.68	4,411,183	+0.84(+0.60%)
Dec 07, 2023	135.51	141.16	135.43	139.84	7,107,471	+4.53(+3.35%)
Dec 06, 2023	135.59	138.48	135.14	135.31	4,930,922	+1.60(+1.20%)
Dec 05, 2023	132.68	135.71	132.66	133.71	4,201,133	+0.01(+0.01%)
Dec 04, 2023	134.00	136.75	132.72	133.70	5,260,913	-1.32(-0.98%)

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.