Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	83.61	86.06	83.60	85.50	3,372,539	+0.27(+0.32%)
Dec 29, 2022	82.97	85.56	82.29	85.23	4,030,710	+2.74(+3.32%)
Dec 28, 2022	83.25	84.25	81.91	82.49	4,929,329	-1.00(-1.20%)
Dec 27, 2022	84.78	84.93	82.83	83.49	3,980,501	-1.76(-2.06%)
Dec 23, 2022	84.70	85.51	83.50	85.25	3,057,684	+0.38(+0.45%)
Dec 22, 2022	85.54	86.09	82.58	84.87	5,639,241	-2.20(-2.53%)
Dec 21, 2022	87.49	88.79	86.59	87.07	5,589,151	-0.55(-0.63%)
Dec 20, 2022	86.71	90.86	86.52	87.62	7,318,494	+1.69(+1.97%)
Dec 19, 2022	89.51	89.76	85.40	85.93	4,710,143	-3.64(-4.06%)
Dec 16, 2022	89.86	91.29	88.56	89.57	6,830,438	-1.04(-1.15%)
Dec 15, 2022	91.52	92.71	89.52	90.61	5,329,784	-3.32(-3.53%)
Dec 14, 2022	93.54	95.26	91.21	93.93	6,730,288	+0.59(+0.63%)
Dec 13, 2022	100.37	100.65	93.12	93.34	7,374,996	-2.24(-2.34%)
Dec 12, 2022	93.76	95.96	93.49	95.58	4,660,786	+0.87(+0.92%)
Dec 09, 2022	93.84	96.67	93.75	94.71	4,405,817	-0.12(-0.13%)
Dec 08, 2022	92.97	95.61	91.75	94.83	6,115,046	+3.33(+3.64%)
Dec 07, 2022	88.81	91.67	86.88	91.50	12,635,141	-1.62(-1.74%)
Dec 06, 2022	98.25	98.50	91.90	93.12	8,365,833	-5.39(-5.47%)
Dec 05, 2022	100.00	101.17	98.04	98.51	3,595,822	-2.49(-2.47%)
Dec 02, 2022	99.25	101.74	98.97	101.00	4,129,129	-0.27(-0.27%)

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