Airbnb Inc Cl A (NQ: ABNB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	158.88	163.24	153.00	153.21	4,033,071	-6.53(-4.09%)
Apr 28, 2022	154.01	161.25	153.66	159.74	4,866,317	+7.51(+4.93%)
Apr 27, 2022	153.82	157.30	150.44	152.23	4,826,854	-0.81(-0.53%)
Apr 26, 2022	158.40	159.20	152.82	153.04	4,073,559	-5.35(-3.38%)
Apr 25, 2022	154.33	159.79	152.10	158.39	3,867,513	+2.30(+1.47%)
Apr 22, 2022	157.84	161.67	154.78	156.09	3,867,419	-1.82(-1.15%)
Apr 21, 2022	168.98	170.93	156.68	157.91	4,713,300	-6.64(-4.04%)
Apr 20, 2022	172.61	172.61	164.31	164.55	3,990,688	-5.57(-3.27%)
Apr 19, 2022	165.74	170.82	165.71	170.12	2,856,057	+4.38(+2.64%)
Apr 18, 2022	169.27	170.12	164.35	165.74	3,337,845	-4.96(-2.91%)
Apr 14, 2022	171.66	174.64	170.29	170.70	5,125,320	-1.15(-0.67%)
Apr 13, 2022	160.84	172.96	160.65	171.85	7,213,458	+11.74(+7.33%)
Apr 12, 2022	163.70	166.11	157.28	160.11	4,115,084	-0.14(-0.09%)
Apr 11, 2022	159.84	163.57	157.41	160.25	3,875,487	-2.31(-1.42%)
Apr 08, 2022	162.52	164.90	159.35	162.56	3,448,385	-3.35(-2.02%)
Apr 07, 2022	163.19	167.86	161.71	165.91	4,145,897	+1.25(+0.76%)
Apr 06, 2022	167.05	168.77	161.58	164.66	4,286,400	-6.55(-3.83%)
Apr 05, 2022	177.19	179.09	170.12	171.21	4,061,954	-5.81(-3.28%)
Apr 04, 2022	175.02	177.02	172.59	177.02	3,497,458	+3.95(+2.28%)
Apr 01, 2022	173.06	177.94	172.23	173.07	3,644,942	+1.31(+0.76%)
Mar 31, 2022	173.54	176.15	171.16	171.76	3,231,458	-1.87(-1.08%)
Mar 30, 2022	173.13	176.82	172.02	173.63	3,742,749	-1.89(-1.08%)
Mar 29, 2022	172.11	178.88	171.81	175.52	5,450,278	+7.87(+4.69%)
Mar 28, 2022	167.22	168.72	162.43	167.65	3,829,516	+0.43(+0.26%)
Mar 25, 2022	169.94	170.61	164.13	167.22	2,956,871	-3.61(-2.11%)
Mar 24, 2022	164.81	171.00	162.67	170.83	4,222,090	+6.67(+4.06%)
Mar 23, 2022	163.64	166.89	162.88	164.16	2,823,506	-2.28(-1.37%)
Mar 22, 2022	163.61	168.18	162.00	166.44	4,129,139	+4.64(+2.87%)
Mar 21, 2022	164.57	165.95	159.00	161.80	4,584,183	-5.20(-3.11%)
Mar 18, 2022	156.07	167.18	155.70	167.00	8,475,378	+9.45(+6.00%)
Mar 17, 2022	153.79	157.60	151.05	157.55	5,029,961	+1.80(+1.16%)
Mar 16, 2022	148.15	156.98	146.31	155.75	7,103,161	+11.80(+8.20%)
Mar 15, 2022	140.00	144.73	138.32	143.95	5,487,410	+5.45(+3.94%)
Mar 14, 2022	143.41	144.67	136.04	138.50	6,330,643	-6.64(-4.57%)
Mar 11, 2022	154.13	155.00	145.00	145.14	4,577,310	-6.67(-4.39%)
Mar 10, 2022	145.22	152.89	144.41	151.81	5,298,701	+3.50(+2.36%)
Mar 09, 2022	145.43	150.99	145.33	148.31	7,014,716	+6.18(+4.35%)
Mar 08, 2022	131.63	144.47	131.50	142.13	9,577,683	+10.54(+8.01%)
Mar 07, 2022	145.00	145.27	131.52	131.59	9,159,190	-11.11(-7.79%)
Mar 04, 2022	150.77	151.89	140.46	142.70	8,397,199	-8.99(-5.93%)
Mar 03, 2022	158.33	159.22	150.99	151.69	4,016,045	-5.84(-3.71%)
Mar 02, 2022	152.48	158.08	151.89	157.53	5,022,563	+6.52(+4.32%)
Mar 01, 2022	150.53	154.22	149.95	151.01	5,162,527	-0.48(-0.32%)
Feb 28, 2022	155.02	155.10	148.30	151.49	11,064,405	-3.60(-2.32%)
Feb 25, 2022	159.26	156.75	152.91	155.09	6,173,222	-3.17(-2.00%)
Feb 24, 2022	141.30	158.96	141.18	158.26	10,346,055	+8.22(+5.48%)
Feb 23, 2022	165.93	166.66	149.85	150.04	9,764,391	-15.20(-9.20%)
Feb 22, 2022	172.13	176.38	161.32	165.24	8,383,483	-9.66(-5.52%)
Feb 18, 2022				174.90	0	-8.70(-4.74%)
Feb 17, 2022	184.90	188.98	181.54	183.60	7,771,289	-3.04(-1.63%)
Feb 16, 2022	178.29	191.73	178.00	186.64	22,243,408	+6.57(+3.65%)
Feb 15, 2022	172.92	180.63	172.75	180.07	11,618,515	+10.41(+6.14%)
Feb 14, 2022	166.63	171.80	165.03	169.66	4,839,417	+3.13(+1.88%)
Feb 11, 2022	175.31	176.74	164.83	166.53	6,464,447	-5.42(-3.15%)
Feb 10, 2022	165.24	177.06	165.25	171.95	8,253,549	+2.42(+1.43%)
Feb 09, 2022	165.37	170.07	165.08	169.53	4,863,955	+7.27(+4.48%)
Feb 08, 2022	154.00	163.08	153.44	162.26	4,305,819	+4.35(+2.75%)
Feb 07, 2022	156.79	160.88	155.95	157.91	4,699,981	+2.35(+1.51%)
Feb 04, 2022	150.14	157.24	150.00	155.56	4,687,720	+5.99(+4.00%)
Feb 03, 2022	147.97			149.57	4,571,430	-2.19(-1.44%)
Feb 02, 2022	156.31	156.51	150.71	151.76	3,686,758	-5.18(-3.30%)