Skip to main content

Airbnb Inc Cl A (NQ: ABNB )

157.47 +4.04 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 152.03 154.90 151.79 153.43 4,326,332 +1.37(+0.90%)
Feb 27, 2024 150.00 152.47 149.23 152.06 4,623,468 +2.79(+1.87%)
Feb 26, 2024 149.96 150.18 148.56 149.27 5,276,744 -3.39(-2.22%)
Feb 23, 2024 153.27 155.30 150.82 152.66 4,851,075 -2.60(-1.67%)
Feb 22, 2024 151.02 155.70 150.26 155.26 6,106,103 +6.02(+4.03%)
Feb 21, 2024 145.98 149.26 145.40 149.24 4,561,858 +1.09(+0.74%)
Feb 20, 2024 150.31 150.68 145.88 148.15 5,222,072 -4.36(-2.86%)
Feb 16, 2024 156.10 156.10 151.78 152.51 6,544,422 -5.18(-3.28%)
Feb 15, 2024 148.91 158.27 148.75 157.69 11,919,809 +9.49(+6.40%)
Feb 14, 2024 146.16 149.53 142.57 148.20 16,009,328 -2.62(-1.74%)
Feb 13, 2024 149.21 153.02 148.58 150.82 11,627,960 -2.98(-1.94%)
Feb 12, 2024 148.68 157.34 148.34 153.80 7,890,191 +6.21(+4.20%)
Feb 09, 2024 145.84 148.68 145.18 147.59 5,006,789 -2.94(-1.96%)
Feb 08, 2024 149.25 150.67 148.06 150.54 3,494,534 +2.99(+2.03%)
Feb 07, 2024 145.12 148.77 143.87 147.55 4,212,535 +3.02(+2.09%)
Feb 06, 2024 145.10 145.13 142.95 144.53 3,697,686 -0.25(-0.17%)
Feb 05, 2024 146.09 146.40 142.68 144.78 3,010,379 -1.77(-1.21%)
Feb 02, 2024 143.99 148.08 141.24 146.55 4,254,335 +0.06(+0.04%)
Feb 01, 2024 144.80 146.85 143.65 146.49 3,413,884 +2.35(+1.63%)
Jan 31, 2024 148.65 148.74 143.92 144.14 4,123,771 -5.30(-3.55%)
Jan 30, 2024 150.54 151.03 148.68 149.44 3,878,863 -3.26(-2.13%)
Jan 29, 2024 150.00 153.38 148.54 152.70 5,315,901 +3.08(+2.06%)
Jan 26, 2024 142.11 151.53 141.49 149.62 11,342,571 +7.51(+5.28%)
Jan 25, 2024 143.20 143.20 140.37 142.11 3,884,383 +0.92(+0.65%)
Jan 24, 2024 143.81 144.10 139.58 141.19 4,856,792 -1.11(-0.78%)
Jan 23, 2024 142.75 143.93 140.52 142.30 3,900,248 +0.29(+0.20%)
Jan 22, 2024 141.15 144.05 140.90 142.01 4,478,713 +2.08(+1.49%)
Jan 19, 2024 138.60 140.28 136.32 139.93 4,089,103 +2.89(+2.11%)
Jan 18, 2024 137.00 139.53 135.22 137.04 5,272,284 +2.06(+1.53%)
Jan 17, 2024 132.84 135.09 131.10 134.98 3,039,141 -0.04(-0.03%)
Jan 16, 2024 135.90 135.97 133.67 135.02 5,514,385 -2.12(-1.55%)
Jan 12, 2024 139.35 140.99 137.13 137.14 2,481,983 -2.31(-1.66%)
Jan 11, 2024 140.71 141.20 137.55 139.45 2,383,037 -0.31(-0.22%)
Jan 10, 2024 139.20 140.82 138.70 139.76 2,494,973 +0.23(+0.16%)
Jan 09, 2024 138.52 139.54 137.79 139.53 3,559,362 -0.55(-0.39%)
Jan 08, 2024 137.31 140.25 136.61 140.08 4,177,955 +4.10(+3.02%)
Jan 05, 2024 134.25 136.65 133.90 135.98 4,006,632 +2.26(+1.69%)
Jan 04, 2024 132.86 137.03 132.50 133.72 4,059,150 +0.30(+0.22%)
Jan 03, 2024 132.71 134.54 130.82 133.42 4,265,126 -1.06(-0.79%)
Jan 02, 2024 134.43 135.60 133.34 134.48 3,510,848 -1.66(-1.22%)
Dec 29, 2023 136.71 137.87 135.43 136.14 3,076,113 -0.86(-0.63%)
Dec 28, 2023 136.55 137.19 135.69 137.00 2,769,192 +0.45(+0.33%)
Dec 27, 2023 139.13 139.13 136.05 136.55 3,984,826 -2.17(-1.56%)
Dec 26, 2023 141.00 141.00 137.77 138.72 4,383,216 -2.08(-1.48%)
Dec 22, 2023 141.88 142.51 139.73 140.80 2,937,364 -1.29(-0.91%)
Dec 21, 2023 142.37 143.49 140.31 142.09 3,317,703 +1.02(+0.72%)
Dec 20, 2023 146.50 146.50 140.65 141.07 5,713,095 -5.84(-3.98%)
Dec 19, 2023 147.50 148.61 146.68 146.91 5,121,354 -0.59(-0.40%)
Dec 18, 2023 147.16 148.46 146.87 147.50 4,176,950 +0.90(+0.61%)
Dec 15, 2023 147.26 148.73 145.86 146.60 8,319,525 -0.66(-0.45%)
Dec 14, 2023 145.00 149.92 144.98 147.26 9,566,115 +2.75(+1.90%)
Dec 13, 2023 142.95 144.94 140.34 144.51 6,660,505 +3.96(+2.82%)
Dec 12, 2023 137.90 141.06 137.58 140.55 6,822,549 -2.36(-1.65%)
Dec 11, 2023 141.36 144.50 140.85 142.91 4,561,114 +2.23(+1.59%)
Dec 08, 2023 138.19 141.54 137.80 140.68 4,411,183 +0.84(+0.60%)
Dec 07, 2023 135.51 141.16 135.43 139.84 7,107,471 +4.53(+3.35%)
Dec 06, 2023 135.59 138.48 135.14 135.31 4,930,922 +1.60(+1.20%)
Dec 05, 2023 132.68 135.71 132.66 133.71 4,201,133 +0.01(+0.01%)
Dec 04, 2023 134.00 136.75 132.72 133.70 5,260,913 -1.32(-0.98%)
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.