Indicators

Airbnb Inc Cl A (NQ: ABNB )

164.23 +1.22 (+0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		146.80	146.80	146.80	3,457,819	-1.63(-1.10%)
Dec 30, 2020	151.34	152.81	145.60	148.43	3,457,819	-1.57(-1.05%)
Dec 29, 2020	150.00	151.65	143.12	150.00	5,392,802	+1.00(+0.67%)
Dec 28, 2020	158.60	163.64	147.52	149.00	6,220,068	-5.84(-3.77%)
Dec 24, 2020	159.16	162.79	154.11	154.84	3,621,300	-3.17(-2.01%)
Dec 23, 2020	162.81	168.25	155.50	158.01	5,846,344	-5.18(-3.17%)
Dec 22, 2020	170.00	174.97	161.05	163.19	9,874,417	+0.17(+0.10%)
Dec 21, 2020	155.31	172.00	145.11	163.02	17,744,828	+5.72(+3.64%)
Dec 18, 2020	150.45	159.00	150.30	157.30	15,954,200	+10.25(+6.97%)
Dec 17, 2020	143.00	152.45	142.67	147.05	15,044,925	+9.06(+6.57%)
Dec 16, 2020	125.83	142.00	124.91	137.99	20,397,114	+13.19(+10.57%)
Dec 15, 2020	126.69	127.60	121.50	124.80	10,900,287	-5.20(-4.00%)
Dec 14, 2020	135.00	135.30	125.16	130.00	16,933,928	-9.25(-6.64%)
Dec 11, 2020	146.55	151.50	135.10	139.25	26,980,800	-5.46(-3.77%)

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.