Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Airbnb Inc Cl A (NQ: ABNB )

152.73 -1.61 (-1.04%)
Official Closing Price Updated: 1:15 PM EDT, Jul 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.