Airbnb Inc Cl A (NQ: ABNB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	158.45	159.70	156.41	158.37	3,905,661	+1.71(+1.09%)
Apr 16, 2024	155.83	158.94	155.30	156.66	2,726,304	+1.06(+0.68%)
Apr 15, 2024	161.81	162.90	154.41	155.60	3,722,796	-3.77(-2.37%)
Apr 12, 2024	162.42	162.71	158.78	159.37	3,700,508	-6.05(-3.66%)
Apr 11, 2024	159.00	166.22	158.90	165.42	3,593,082	+5.14(+3.21%)
Apr 10, 2024	159.63	160.96	158.63	160.28	2,478,732	-2.38(-1.46%)
Apr 09, 2024	161.55	163.21	159.91	162.66	2,290,491	+2.39(+1.49%)
Apr 08, 2024	160.36	161.18	159.29	160.27	2,298,844	-1.50(-0.93%)
Apr 05, 2024	159.15	162.71	158.90	161.77	2,225,889	+2.93(+1.84%)
Apr 04, 2024	161.22	163.65	158.52	158.84	3,537,934	-0.50(-0.31%)
Apr 03, 2024	158.75	161.33	158.58	159.34	2,287,429	-0.77(-0.48%)
Apr 02, 2024	160.95	160.98	158.68	160.11	4,000,550	-3.26(-2.00%)
Apr 01, 2024	166.43	166.72	162.75	163.37	2,496,129	-1.59(-0.96%)
Mar 28, 2024	166.57	165.31	164.59	164.96	3,415,962	-1.45(-0.87%)
Mar 27, 2024	169.11	169.11	165.50	166.41	3,921,863	-0.98(-0.59%)
Mar 26, 2024	169.69	170.00	167.32	167.39	2,747,203	-0.60(-0.36%)
Mar 25, 2024	167.86	169.08	166.28	167.99	3,215,961	+0.13(+0.08%)
Mar 22, 2024	167.00	168.80	166.64	167.86	2,837,225	-0.32(-0.19%)
Mar 21, 2024	165.81	170.10	165.00	168.18	5,983,362	+3.47(+2.11%)
Mar 20, 2024	162.39	165.75	162.26	164.71	4,770,479	+2.92(+1.80%)
Mar 19, 2024	161.49	164.10	161.06	161.79	3,420,562	-0.07(-0.04%)
Mar 18, 2024	161.94	162.87	160.60	161.86	4,296,592	+1.22(+0.76%)
Mar 15, 2024	166.39	166.52	160.16	160.64	7,153,846	-5.80(-3.48%)
Mar 14, 2024	165.74	166.72	162.72	166.44	5,077,303	+1.68(+1.02%)
Mar 13, 2024	162.42	168.00	160.69	164.76	7,502,387	-1.91(-1.15%)
Mar 12, 2024	163.00	167.00	162.73	166.67	3,945,599	+3.68(+2.26%)
Mar 11, 2024	163.76	164.26	161.97	162.99	3,148,105	-1.92(-1.16%)
Mar 08, 2024	166.00	168.19	163.48	164.91	4,105,743	+1.37(+0.84%)
Mar 07, 2024	165.00	165.38	162.24	163.54	3,809,345	-0.33(-0.20%)
Mar 06, 2024	160.10	164.59	160.10	163.87	5,166,278	+4.54(+2.85%)
Mar 05, 2024	157.20	159.98	156.14	159.33	4,712,793	+1.24(+0.78%)
Mar 04, 2024	159.90	163.01	157.93	158.09	4,401,909	-1.63(-1.02%)
Mar 01, 2024	157.23	160.98	157.00	159.72	5,367,287	+2.25(+1.43%)
Feb 29, 2024	153.40	160.00	153.22	157.47	8,000,092	+4.04(+2.63%)
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%)