Indicators

Airbnb Inc Cl A (NQ: ABNB )

145.66 -1.53 (-1.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	108.19	111.16	107.11	110.98	4,637,791	+2.14(+1.97%)
Jul 28, 2022	108.17	110.06	104.68	108.84	4,470,442	+1.48(+1.38%)
Jul 27, 2022	105.79	107.98	104.06	107.36	5,361,337	+5.45(+5.35%)
Jul 26, 2022	102.38	103.63	101.10	101.91	4,187,444	-3.04(-2.90%)
Jul 25, 2022	103.78	105.26	101.48	104.95	3,140,005	+0.98(+0.94%)
Jul 22, 2022	108.31	110.10	102.93	103.97	4,243,947	-4.17(-3.86%)
Jul 21, 2022	106.98	108.50	104.43	108.14	4,283,187	+0.41(+0.38%)
Jul 20, 2022	103.11	108.92	102.75	107.73	6,833,708	+5.53(+5.41%)
Jul 19, 2022	99.70	102.71	98.76	102.20	5,603,830	+4.53(+4.64%)
Jul 18, 2022	96.78	101.88	95.98	97.67	7,164,689	+3.01(+3.18%)
Jul 15, 2022	92.55	95.65	90.66	94.66	7,497,384	+3.61(+3.96%)
Jul 14, 2022	94.28	94.58	90.17	91.05	8,332,332	-4.59(-4.80%)
Jul 13, 2022	93.75	96.59	91.61	95.64	6,963,109	-0.91(-0.94%)
Jul 12, 2022	95.30	97.69	93.32	96.55	4,169,256	+1.45(+1.52%)
Jul 11, 2022	96.00	97.09	93.27	95.10	6,043,108	-2.25(-2.31%)
Jul 08, 2022	96.23	98.12	93.24	97.35	5,671,710	-0.15(-0.15%)
Jul 07, 2022	93.66	97.55	92.16	97.50	7,476,799	+4.62(+4.97%)
Jul 06, 2022	95.29	96.17	91.80	92.88	5,703,406	-3.06(-3.19%)
Jul 05, 2022	88.88	96.01	86.75	95.94	7,666,086	+4.53(+4.96%)

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.