Skip to main content

Airbnb Inc Cl A (NQ: ABNB )

138.30 +1.03 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 137.19 139.89 136.62 138.30 4,782,890 +1.03(+0.75%)
Dec 09, 2024 137.00 138.97 136.59 137.27 3,652,230 +0.35(+0.26%)
Dec 06, 2024 137.75 138.86 136.56 136.92 4,295,846 +0.60(+0.44%)
Dec 05, 2024 138.84 140.38 135.51 136.32 6,198,077 -2.75(-1.98%)
Dec 04, 2024 136.55 139.15 134.85 139.07 3,892,401 +1.61(+1.17%)
Dec 03, 2024 136.97 138.37 135.38 137.46 4,681,015 -0.03(-0.02%)
Dec 02, 2024 136.01 137.60 135.69 137.49 3,607,399 +1.38(+1.01%)
Nov 29, 2024 138.53 139.53 135.83 136.11 2,664,220 -2.17(-1.57%)
Nov 27, 2024 139.67 140.41 137.68 138.28 2,657,045 -1.39(-1.00%)
Nov 26, 2024 140.78 141.75 139.18 139.67 3,228,171 -1.26(-0.89%)
Nov 25, 2024 138.01 141.00 137.75 140.93 7,928,071 +3.59(+2.61%)
Nov 22, 2024 133.30 140.76 133.30 137.34 6,301,110 +4.08(+3.06%)
Nov 21, 2024 134.18 134.95 132.58 133.26 4,060,437 -1.99(-1.47%)
Nov 20, 2024 130.22 135.38 130.22 135.25 5,535,184 +3.81(+2.90%)
Nov 19, 2024 131.15 131.96 129.87 131.44 5,157,849 -0.75(-0.57%)
Nov 18, 2024 132.56 133.45 131.58 132.19 4,508,008 -0.31(-0.23%)
Nov 15, 2024 134.20 134.53 131.31 132.50 4,798,722 -2.06(-1.53%)
Nov 14, 2024 133.97 136.66 133.15 134.56 4,775,937 +1.80(+1.36%)
Nov 13, 2024 133.83 135.13 131.33 132.76 4,920,755 -0.44(-0.33%)
Nov 12, 2024 135.65 136.12 133.13 133.20 6,896,981 -4.20(-3.06%)
Nov 11, 2024 136.00 139.16 135.12 137.40 6,533,021 +2.79(+2.07%)
Nov 08, 2024 134.67 137.71 132.76 134.61 19,245,064 -12.76(-8.66%)
Nov 07, 2024 141.76 148.64 141.72 147.37 11,837,224 +6.46(+4.58%)
Nov 06, 2024 141.98 142.95 139.41 140.91 5,104,091 +3.09(+2.24%)
Nov 05, 2024 137.55 140.87 137.07 137.82 4,988,417 +0.95(+0.69%)
Nov 04, 2024 136.23 137.55 135.45 136.87 2,458,543 +0.41(+0.30%)
Nov 01, 2024 133.96 136.88 133.81 136.46 3,715,465 +1.67(+1.24%)
Oct 31, 2024 137.70 138.06 134.26 134.79 5,048,483 -1.71(-1.25%)
Oct 30, 2024 136.47 138.66 136.31 136.50 3,008,227 -1.28(-0.93%)
Oct 29, 2024 135.33 138.35 135.24 137.78 2,870,590 +2.00(+1.47%)
Oct 28, 2024 136.30 137.30 135.40 135.78 3,260,656 +1.20(+0.89%)
Oct 25, 2024 133.38 135.28 133.17 134.58 2,552,061 +1.83(+1.38%)
Oct 24, 2024 133.55 133.75 131.66 132.75 2,677,956 +0.83(+0.63%)
Oct 23, 2024 135.00 136.20 131.27 131.92 3,444,211 -3.67(-2.71%)
Oct 22, 2024 136.11 136.35 135.33 135.59 2,408,323 -1.60(-1.17%)
Oct 21, 2024 135.66 137.99 135.13 137.19 2,900,389 +0.74(+0.54%)
Oct 18, 2024 136.81 136.89 135.16 136.45 2,391,133 +0.43(+0.32%)
Oct 17, 2024 135.70 136.65 135.11 136.02 3,813,794 +0.87(+0.64%)
Oct 16, 2024 134.73 137.40 134.32 135.15 3,691,226 +1.88(+1.41%)
Oct 15, 2024 133.51 134.00 132.30 133.27 3,502,537 -1.52(-1.13%)
Oct 14, 2024 133.97 134.98 133.42 134.79 2,325,240 +0.39(+0.29%)
Oct 11, 2024 132.30 135.35 132.30 134.40 2,714,749 +1.59(+1.20%)
Oct 10, 2024 135.55 136.37 132.52 132.81 3,059,850 -2.68(-1.98%)
Oct 09, 2024 133.40 135.76 132.84 135.49 3,731,172 +2.99(+2.26%)
Oct 08, 2024 130.15 134.43 130.15 132.50 3,303,840 +2.27(+1.74%)
Oct 07, 2024 129.09 131.31 128.77 130.23 2,847,365 +0.38(+0.29%)
Oct 04, 2024 128.42 129.93 127.27 129.85 2,993,991 +4.56(+3.64%)
Oct 03, 2024 124.60 125.56 123.58 125.29 2,246,476 -0.89(-0.71%)
Oct 02, 2024 125.33 126.44 124.55 126.18 2,707,566 +0.71(+0.57%)
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.