Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	145.54	154.09	144.25	153.14	9,789,544	+7.06(+4.83%)
Jun 29, 2021	149.75	149.94	145.77	146.08	7,465,138	-3.86(-2.57%)
Jun 28, 2021	148.62	150.93	147.08	149.94	6,445,195	+0.27(+0.18%)
Jun 25, 2021	151.23	153.17	149.28	149.67	6,452,473	-1.06(-0.70%)
Jun 24, 2021	152.67	153.63	149.86	150.73	8,170,004	-0.89(-0.58%)
Jun 23, 2021	149.76	154.59	147.90	151.62	9,331,946	+1.94(+1.29%)
Jun 22, 2021	149.75	151.65	148.40	149.68	5,788,156	-0.02(-0.01%)
Jun 21, 2021	152.52	152.61	145.83	149.70	8,028,109	-2.82(-1.85%)
Jun 18, 2021	150.38	154.80	149.40	152.52	11,628,917	+1.82(+1.21%)
Jun 17, 2021	148.99	152.29	148.61	150.70	8,169,554	+1.55(+1.04%)
Jun 16, 2021	150.95	152.35	146.92	149.15	9,624,319	-2.63(-1.73%)
Jun 15, 2021	149.20	153.74	148.84	151.78	11,995,709	+2.57(+1.72%)
Jun 14, 2021	149.25	149.60	146.85	149.21	6,099,591	+0.77(+0.52%)
Jun 11, 2021	145.87	148.95	145.20	148.44	4,819,925	+2.32(+1.59%)
Jun 10, 2021	142.15	147.45	141.04	146.12	9,479,159	+1.27(+0.88%)
Jun 09, 2021	148.57	149.36	144.46	144.85	5,598,765	-2.16(-1.47%)
Jun 08, 2021	150.60	150.75	145.80	147.01	7,121,565	-1.96(-1.32%)
Jun 07, 2021	150.96	150.96	146.40	148.97	7,774,927	-1.76(-1.17%)
Jun 04, 2021	145.83	151.57	145.00	150.73	8,534,870	+6.54(+4.54%)
Jun 03, 2021	149.55	151.12	143.80	144.19	11,065,272	-6.81(-4.51%)
Jun 02, 2021	145.35	152.70	144.50	151.00	16,237,978	+6.69(+4.64%)

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.

Airbnb Inc Cl A (NQ: ABNB )

Historical Prices

Sections

Services

Follow Us