Airbnb Inc Cl A (NQ: ABNB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	173.00	176.45	172.01	172.71	3,579,900	-4.97(-2.80%)
Apr 29, 2021	182.75	183.22	173.35	177.68	3,114,322	-2.32(-1.29%)
Apr 28, 2021	174.44	181.67	173.35	180.00	2,407,594	+2.06(+1.16%)
Apr 27, 2021	176.17	179.61	174.80	177.94	2,891,385	+3.06(+1.75%)
Apr 26, 2021	175.21	176.03	171.07	174.88	2,547,583	+0.63(+0.36%)
Apr 23, 2021	172.92	178.25	172.00	174.25	3,335,100	+3.54(+2.07%)
Apr 22, 2021	168.49	176.92	168.43	170.71	3,865,556	+3.64(+2.18%)
Apr 21, 2021	168.09	170.32	164.12	167.07	3,874,149	-2.50(-1.47%)
Apr 20, 2021	173.18	175.00	165.52	169.57	4,569,566	-5.01(-2.87%)
Apr 19, 2021	177.32	178.72	171.50	174.58	3,124,536	-4.11(-2.30%)
Apr 16, 2021	176.01	179.51	172.94	178.69	3,058,200	+3.34(+1.90%)
Apr 15, 2021	177.00	178.24	174.25	175.35	2,891,357	-1.08(-0.61%)
Apr 14, 2021	179.50	181.47	175.31	176.43	2,933,041	-1.52(-0.85%)
Apr 13, 2021	175.26	178.61	172.14	177.95	3,571,477	+1.46(+0.83%)
Apr 12, 2021	179.68	181.49	176.25	176.49	2,606,610	-3.01(-1.68%)
Apr 09, 2021	179.62	182.46	177.25	179.50	2,910,100	-0.68(-0.38%)
Apr 08, 2021	181.65	183.90	179.30	180.18	2,623,113	+0.24(+0.13%)
Apr 07, 2021	189.38	190.62	179.47	179.94	6,659,778	-10.09(-5.31%)
Apr 06, 2021	188.70	194.48	187.52	190.03	3,562,715	+3.34(+1.79%)
Apr 05, 2021	191.66	192.10	185.81	186.69	2,590,383	-1.55(-0.82%)
Apr 01, 2021	192.50	193.99	185.37	188.24	2,921,400	+0.30(+0.16%)
Mar 31, 2021	185.43	192.27	185.13	187.94	3,077,726	+4.84(+2.64%)
Mar 30, 2021	182.35	185.23	178.38	183.10	2,900,983	+0.60(+0.33%)
Mar 29, 2021	175.36	185.46	173.50	182.50	4,507,154	+8.10(+4.64%)
Mar 26, 2021	178.42	181.00	168.00	174.40	3,562,900	-1.76(-1.00%)
Mar 25, 2021	173.10	179.54	170.50	176.16	5,259,676	-2.69(-1.50%)
Mar 24, 2021	189.00	189.78	178.51	178.85	3,749,041	-8.29(-4.43%)
Mar 23, 2021	195.50	196.75	185.74	187.14	3,458,565	-7.86(-4.03%)
Mar 22, 2021	196.85	203.30	194.71	195.00	3,732,259	+0.61(+0.31%)
Mar 19, 2021	193.01	196.49	187.81	194.39	4,444,500	+2.94(+1.54%)
Mar 18, 2021	196.80	199.90	190.68	191.45	3,726,412	-9.91(-4.92%)
Mar 17, 2021	195.63	203.46	194.44	201.36	3,779,250	+1.35(+0.67%)
Mar 16, 2021	209.11	215.49	198.18	200.01	4,601,788	-9.98(-4.75%)
Mar 15, 2021	209.54	213.74	203.81	209.99	4,334,437	+3.25(+1.57%)
Mar 12, 2021	196.27	208.70	192.20	206.74	5,556,400	+8.87(+4.48%)
Mar 11, 2021	189.90	201.00	188.50	197.87	6,011,586	+14.08(+7.66%)
Mar 10, 2021	184.57	191.00	181.55	183.79	6,140,766	+0.68(+0.37%)
Mar 09, 2021	184.99	189.46	180.72	183.11	6,065,333	+2.30(+1.27%)
Mar 08, 2021	179.99	186.40	177.03	180.81	4,978,644	+1.00(+0.56%)
Mar 05, 2021	182.52	183.50	161.90	179.81	8,788,500	-0.42(-0.23%)
Mar 04, 2021	178.64	183.90	170.87	180.23	9,967,383	-0.17(-0.09%)
Mar 03, 2021	186.97	188.48	178.80	180.40	10,571,835	-9.50(-5.00%)
Mar 02, 2021	195.63	200.00	188.50	189.90	9,110,430	-6.52(-3.32%)
Mar 01, 2021	195.82	199.69	192.62	196.42	15,775,395	-9.93(-4.81%)
Feb 26, 2021	194.18	214.10	185.75	206.35	19,368,600	+24.29(+13.34%)
Feb 25, 2021	197.41	199.80	180.00	182.06	11,487,133	-18.14(-9.06%)
Feb 24, 2021	190.98	208.15	189.00	200.20	5,968,821	+12.61(+6.72%)
Feb 23, 2021	189.00	191.67	175.00	187.59	5,893,022	-7.75(-3.97%)
Feb 22, 2021	200.70	205.00	193.50	195.34	3,666,421	-5.73(-2.85%)
Feb 19, 2021	203.95	205.55	200.18	201.07	2,605,700	+3.03(+1.53%)
Feb 18, 2021	199.01	200.36	192.17	198.04	2,789,007	-3.92(-1.94%)
Feb 17, 2021	207.00	208.76	196.02	201.96	4,084,745	-7.90(-3.76%)
Feb 16, 2021	215.11	218.78	209.09	209.86	3,480,476	-2.82(-1.33%)
Feb 12, 2021	214.46	216.94	209.00	212.68	3,041,700	-4.16(-1.92%)
Feb 11, 2021	213.50	219.94	207.00	216.84	3,584,854	+5.18(+2.45%)
Feb 10, 2021	205.48	214.72	202.10	211.66	5,250,515	+11.78(+5.89%)
Feb 09, 2021	199.20	209.22	196.16	199.88	4,712,281	-0.55(-0.27%)
Feb 08, 2021	199.93	201.96	191.50	200.43	3,488,253	+5.12(+2.62%)
Feb 05, 2021	197.00	197.25	190.25	195.31	2,869,600	-0.49(-0.25%)
Feb 04, 2021	187.07	195.99	186.19	195.80	3,631,603	+10.08(+5.43%)
Feb 03, 2021	181.98	190.90	180.00	185.72	4,162,854	+6.55(+3.66%)
Feb 02, 2021	183.22	186.48	177.11	179.17	4,405,188	-1.27(-0.70%)