Indicators

Airbnb Inc Cl A (NQ: ABNB )

156.16 UNCHANGED

Streaming Delayed 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 (%)
Sep 29, 2023	138.05	141.07	136.36	137.21	4,782,973	+0.74(+0.54%)
Sep 28, 2023	133.65	138.23	132.88	136.47	4,058,640	+2.44(+1.82%)
Sep 27, 2023	133.80	134.90	131.22	134.03	3,770,981	+1.75(+1.32%)
Sep 26, 2023	132.78	133.94	131.17	132.28	4,193,810	-1.86(-1.39%)
Sep 25, 2023	130.80	134.25	133.02	134.14	4,153,619	+1.94(+1.47%)
Sep 22, 2023	133.71	134.18	131.12	132.20	4,279,183	-0.55(-0.41%)
Sep 21, 2023	135.55	135.98	132.39	132.75	8,514,683	-5.26(-3.81%)
Sep 20, 2023	142.76	143.27	137.95	138.01	5,189,846	-3.84(-2.71%)
Sep 19, 2023	141.86	142.57	139.77	141.85	6,674,801	-0.70(-0.49%)
Sep 18, 2023	141.93	144.40	141.19	142.55	7,351,113	-0.20(-0.14%)
Sep 15, 2023	143.59	144.95	142.10	142.75	74,788,488	-1.37(-0.95%)
Sep 14, 2023	144.61	145.72	141.69	144.12	8,365,090	-0.59(-0.41%)
Sep 13, 2023	146.00	147.00	143.60	144.72	7,890,896	-2.78(-1.89%)
Sep 12, 2023	146.88	151.16	146.82	147.50	7,342,387	+0.17(+0.12%)
Sep 11, 2023	146.22	148.25	144.86	147.33	7,178,406	+1.51(+1.04%)
Sep 08, 2023	143.94	146.85	143.18	145.82	9,329,089	+2.55(+1.78%)
Sep 07, 2023	139.25	144.25	139.01	143.27	7,930,057	+1.50(+1.06%)
Sep 06, 2023	140.78	143.22	140.27	141.77	7,113,036	-0.52(-0.37%)
Sep 05, 2023	141.15	144.26	139.80	142.29	21,050,110	+9.60(+7.23%)

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.