Skip to main content

Airbnb Inc Cl A (NQ: ABNB )

147.99 +1.11 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 147.03 149.16 147.03 147.99 3,131,583 +1.11(+0.76%)
Jul 18, 2024 148.17 150.15 146.75 146.88 3,593,107 -1.12(-0.76%)
Jul 17, 2024 149.24 150.10 147.26 148.00 3,242,208 -3.26(-2.16%)
Jul 16, 2024 148.47 151.64 147.88 151.26 4,079,097 +4.04(+2.74%)
Jul 15, 2024 145.88 148.47 144.75 147.22 3,545,986 +0.44(+0.30%)
Jul 12, 2024 146.83 148.00 146.19 146.78 2,923,457 +0.78(+0.53%)
Jul 11, 2024 150.55 152.00 144.13 146.00 6,288,954 -5.84(-3.85%)
Jul 10, 2024 153.11 153.20 150.09 151.84 3,263,220 -0.61(-0.40%)
Jul 09, 2024 152.92 155.66 151.97 152.45 4,329,177 +0.49(+0.32%)
Jul 08, 2024 152.65 154.20 150.75 151.96 3,228,176 -0.54(-0.35%)
Jul 05, 2024 152.40 152.88 151.44 152.50 3,836,136 -0.23(-0.15%)
Jul 03, 2024 153.91 154.43 152.30 152.73 1,725,633 -1.61(-1.04%)
Jul 02, 2024 151.29 155.21 151.29 154.34 3,556,652 +2.71(+1.79%)
Jul 01, 2024 152.20 152.20 149.14 151.63 2,904,560 +0.00(+0.00%)
Jun 28, 2024 151.54 152.93 150.68 151.63 3,842,501 +0.02(+0.01%)
Jun 27, 2024 150.46 151.88 149.39 151.61 3,588,375 +1.61(+1.07%)
Jun 26, 2024 149.73 150.38 149.37 150.00 3,796,716 -0.91(-0.60%)
Jun 25, 2024 148.97 151.28 148.85 150.91 5,008,099 +2.52(+1.70%)
Jun 24, 2024 149.15 150.04 146.71 148.39 4,528,783 -1.18(-0.79%)
Jun 21, 2024 148.76 150.00 147.25 149.57 7,658,922 +1.69(+1.14%)
Jun 20, 2024 147.77 149.75 147.60 147.88 2,874,045 +0.59(+0.40%)
Jun 18, 2024 149.90 150.55 146.90 147.29 3,316,733 -2.21(-1.48%)
Jun 17, 2024 147.00 150.12 146.78 149.50 5,158,397 +3.53(+2.42%)
Jun 14, 2024 145.50 146.05 144.28 145.97 2,754,613 -0.13(-0.09%)
Jun 13, 2024 148.99 149.00 143.73 146.10 4,448,144 -3.22(-2.16%)
Jun 12, 2024 149.99 150.29 148.62 149.32 3,578,246 +1.57(+1.06%)
Jun 11, 2024 147.97 148.79 146.48 147.75 3,285,663 -0.32(-0.22%)
Jun 10, 2024 146.01 148.32 146.00 148.07 3,079,556 +1.41(+0.96%)
Jun 07, 2024 146.20 147.03 145.38 146.66 2,595,557 -0.34(-0.23%)
Jun 06, 2024 145.51 148.79 145.16 147.00 3,462,838 +1.22(+0.84%)
Jun 05, 2024 147.98 148.70 145.14 145.78 3,119,859 -1.30(-0.88%)
Jun 04, 2024 145.82 147.92 145.44 147.08 3,046,948 +0.83(+0.57%)
Jun 03, 2024 145.74 146.96 144.36 146.25 3,842,472 +1.32(+0.91%)
May 31, 2024 145.78 146.43 142.57 144.93 3,778,591 -0.59(-0.41%)
May 30, 2024 145.40 147.59 144.41 145.52 3,575,223 -1.09(-0.74%)
May 29, 2024 144.88 147.13 144.73 146.61 2,570,806 -0.40(-0.27%)
May 28, 2024 146.00 147.87 145.11 147.01 5,741,400 +2.54(+1.76%)
May 24, 2024 142.50 145.97 142.30 144.47 4,507,339 +3.43(+2.43%)
May 23, 2024 142.58 143.44 140.82 141.04 3,906,412 -1.67(-1.17%)
May 22, 2024 143.94 144.21 142.36 142.71 3,189,213 -1.39(-0.96%)
May 21, 2024 145.71 145.71 144.09 144.10 4,484,326 -2.27(-1.55%)
May 20, 2024 146.18 146.48 145.21 146.37 3,743,916 +0.71(+0.49%)
May 17, 2024 146.81 147.50 145.31 145.66 3,279,049 -1.53(-1.04%)
May 16, 2024 146.34 147.79 145.85 147.19 3,826,521 +1.39(+0.95%)
May 15, 2024 147.57 147.69 144.75 145.80 5,994,650 -0.90(-0.61%)
May 14, 2024 149.40 149.40 146.31 146.70 4,165,778 -2.43(-1.63%)
May 13, 2024 147.05 149.24 145.70 149.13 5,646,435 +2.81(+1.92%)
May 10, 2024 147.75 148.12 144.63 146.32 5,524,850 -0.73(-0.50%)
May 09, 2024 146.60 150.00 145.57 147.05 14,795,898 -10.85(-6.87%)
May 08, 2024 157.10 158.62 155.84 157.90 8,193,220 -1.91(-1.20%)
May 07, 2024 161.81 162.88 159.75 159.81 2,914,421 -2.19(-1.35%)
May 06, 2024 161.00 162.41 160.17 162.00 2,911,618 +2.29(+1.43%)
May 03, 2024 161.81 165.50 159.15 159.71 4,529,928 +1.38(+0.87%)
May 02, 2024 157.21 158.40 153.20 158.33 4,778,025 +2.17(+1.39%)
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.