Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	173.54	176.15	171.16	171.76	3,231,458	-1.87(-1.08%)
Mar 30, 2022	173.13	176.82	172.02	173.63	3,742,749	-1.89(-1.08%)
Mar 29, 2022	172.11	178.88	171.81	175.52	5,450,278	+7.87(+4.69%)
Mar 28, 2022	167.22	168.72	162.43	167.65	3,829,516	+0.43(+0.26%)
Mar 25, 2022	169.94	170.61	164.13	167.22	2,956,871	-3.61(-2.11%)
Mar 24, 2022	164.81	171.00	162.67	170.83	4,222,090	+6.67(+4.06%)
Mar 23, 2022	163.64	166.89	162.88	164.16	2,823,506	-2.28(-1.37%)
Mar 22, 2022	163.61	168.18	162.00	166.44	4,129,139	+4.64(+2.87%)
Mar 21, 2022	164.57	165.95	159.00	161.80	4,584,183	-5.20(-3.11%)
Mar 18, 2022	156.07	167.18	155.70	167.00	8,475,378	+9.45(+6.00%)
Mar 17, 2022	153.79	157.60	151.05	157.55	5,029,961	+1.80(+1.16%)
Mar 16, 2022	148.15	156.98	146.31	155.75	7,103,161	+11.80(+8.20%)
Mar 15, 2022	140.00	144.73	138.32	143.95	5,487,410	+5.45(+3.94%)
Mar 14, 2022	143.41	144.67	136.04	138.50	6,330,643	-6.64(-4.57%)
Mar 11, 2022	154.13	155.00	145.00	145.14	4,577,310	-6.67(-4.39%)
Mar 10, 2022	145.22	152.89	144.41	151.81	5,298,701	+3.50(+2.36%)
Mar 09, 2022	145.43	150.99	145.33	148.31	7,014,716	+6.18(+4.35%)
Mar 08, 2022	131.63	144.47	131.50	142.13	9,577,683	+10.54(+8.01%)
Mar 07, 2022	145.00	145.27	131.52	131.59	9,159,190	-11.11(-7.79%)
Mar 04, 2022	150.77	151.89	140.46	142.70	8,397,199	-8.99(-5.93%)
Mar 03, 2022	158.33	159.22	150.99	151.69	4,016,045	-5.84(-3.71%)
Mar 02, 2022	152.48	158.08	151.89	157.53	5,022,563	+6.52(+4.32%)

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