Indicators

Airbnb Inc Cl A (NQ: ABNB )

147.19 +1.39 (+0.95%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	158.88	163.24	153.00	153.21	4,033,071	-6.53(-4.09%)
Apr 28, 2022	154.01	161.25	153.66	159.74	4,866,317	+7.51(+4.93%)
Apr 27, 2022	153.82	157.30	150.44	152.23	4,826,854	-0.81(-0.53%)
Apr 26, 2022	158.40	159.20	152.82	153.04	4,073,559	-5.35(-3.38%)
Apr 25, 2022	154.33	159.79	152.10	158.39	3,867,513	+2.30(+1.47%)
Apr 22, 2022	157.84	161.67	154.78	156.09	3,867,419	-1.82(-1.15%)
Apr 21, 2022	168.98	170.93	156.68	157.91	4,713,300	-6.64(-4.04%)
Apr 20, 2022	172.61	172.61	164.31	164.55	3,990,688	-5.57(-3.27%)
Apr 19, 2022	165.74	170.82	165.71	170.12	2,856,057	+4.38(+2.64%)
Apr 18, 2022	169.27	170.12	164.35	165.74	3,337,845	-4.96(-2.91%)
Apr 14, 2022	171.66	174.64	170.29	170.70	5,125,320	-1.15(-0.67%)
Apr 13, 2022	160.84	172.96	160.65	171.85	7,213,458	+11.74(+7.33%)
Apr 12, 2022	163.70	166.11	157.28	160.11	4,115,084	-0.14(-0.09%)
Apr 11, 2022	159.84	163.57	157.41	160.25	3,875,487	-2.31(-1.42%)
Apr 08, 2022	162.52	164.90	159.35	162.56	3,448,385	-3.35(-2.02%)
Apr 07, 2022	163.19	167.86	161.71	165.91	4,145,897	+1.25(+0.76%)
Apr 06, 2022	167.05	168.77	161.58	164.66	4,286,400	-6.55(-3.83%)
Apr 05, 2022	177.19	179.09	170.12	171.21	4,061,954	-5.81(-3.28%)
Apr 04, 2022	175.02	177.02	172.59	177.02	3,497,458	+3.95(+2.28%)

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.