Airbnb Inc Cl A (NQ: ABNB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	83.61	86.06	83.60	85.50	3,372,539	+0.27(+0.32%)
Dec 29, 2022	82.97	85.56	82.29	85.23	4,030,710	+2.74(+3.32%)
Dec 28, 2022	83.25	84.25	81.91	82.49	4,929,329	-1.00(-1.20%)
Dec 27, 2022	84.78	84.93	82.83	83.49	3,980,501	-1.76(-2.06%)
Dec 23, 2022	84.70	85.51	83.50	85.25	3,057,684	+0.38(+0.45%)
Dec 22, 2022	85.54	86.09	82.58	84.87	5,639,241	-2.20(-2.53%)
Dec 21, 2022	87.49	88.79	86.59	87.07	5,589,198	-0.55(-0.63%)
Dec 20, 2022	86.71	90.86	86.52	87.62	7,318,494	+1.69(+1.97%)
Dec 19, 2022	89.51	89.76	85.40	85.93	4,710,143	-3.64(-4.06%)
Dec 16, 2022	89.86	91.29	88.56	89.57	6,830,438	-1.04(-1.15%)
Dec 15, 2022	91.52	92.71	89.52	90.61	5,329,784	-3.32(-3.53%)
Dec 14, 2022	93.54	95.26	91.21	93.93	6,730,288	+0.59(+0.63%)
Dec 13, 2022	100.37	100.65	93.12	93.34	7,374,996	-2.24(-2.34%)
Dec 12, 2022	93.76	95.96	93.49	95.58	4,660,786	+0.87(+0.92%)
Dec 09, 2022	93.84	96.67	93.75	94.71	4,405,817	-0.12(-0.13%)
Dec 08, 2022	92.97	95.61	91.75	94.83	6,115,046	+3.33(+3.64%)
Dec 07, 2022	88.81	91.67	86.88	91.50	12,635,141	-1.62(-1.74%)
Dec 06, 2022	98.25	98.50	91.90	93.12	8,365,833	-5.39(-5.47%)
Dec 05, 2022	100.00	101.17	98.04	98.51	3,595,822	-2.49(-2.47%)
Dec 02, 2022	99.25	101.74	98.97	101.00	4,129,129	-0.27(-0.27%)
Dec 01, 2022	101.49	102.76	99.55	101.27	5,035,017	-0.87(-0.85%)
Nov 30, 2022	95.86	102.25	95.72	102.14	8,378,810	+6.76(+7.09%)
Nov 29, 2022	96.10	97.26	95.30	95.38	3,691,554	+0.08(+0.08%)
Nov 28, 2022	97.00	98.32	94.81	95.30	5,134,520	-2.37(-2.43%)
Nov 25, 2022	96.97	98.83	96.76	97.67	2,249,559	+1.04(+1.08%)
Nov 23, 2022	95.56	97.05	94.34	96.63	4,337,623	+1.35(+1.42%)
Nov 22, 2022	93.53	95.37	92.98	95.28	5,945,565	-0.43(-0.45%)
Nov 21, 2022	97.01	97.85	93.92	95.71	5,162,605	-2.06(-2.11%)
Nov 18, 2022	100.84	100.84	96.60	97.77	5,916,560	-1.53(-1.54%)
Nov 17, 2022	101.83	101.98	98.85	99.30	5,173,363	-5.13(-4.91%)
Nov 16, 2022	107.70	107.70	104.38	104.43	3,676,704	-2.58(-2.41%)
Nov 15, 2022	109.27	111.23	106.60	107.01	5,334,512	+1.85(+1.76%)
Nov 14, 2022	107.74	108.69	105.04	105.16	4,948,282	-4.41(-4.02%)
Nov 11, 2022	103.45	109.77	102.16	109.57	6,864,385	+7.17(+7.00%)
Nov 10, 2022	100.91	102.50	99.04	102.40	7,332,233	+6.61(+6.90%)
Nov 09, 2022	97.75	99.09	95.15	95.79	4,646,734	-3.11(-3.14%)
Nov 08, 2022	95.53	101.92	94.27	98.90	7,827,341	+3.44(+3.60%)
Nov 07, 2022	96.76	97.25	93.28	95.46	7,967,049	-0.63(-0.66%)
Nov 04, 2022	95.00	96.16	92.01	96.09	9,717,431	+4.07(+4.42%)
Nov 03, 2022	94.08	95.31	91.27	92.02	10,107,380	-2.39(-2.53%)
Nov 02, 2022	102.64	104.98	94.25	94.41	29,182,864	-14.64(-13.43%)
Nov 01, 2022	110.96	113.10	108.00	109.05	15,840,451	+2.14(+2.00%)
Oct 31, 2022	113.06	113.80	106.67	106.91	10,729,604	-8.30(-7.20%)
Oct 28, 2022	111.19	115.25	110.39	115.21	4,757,295	+3.15(+2.81%)
Oct 27, 2022	116.05	116.37	111.92	112.06	4,591,069	-3.25(-2.82%)
Oct 26, 2022	117.00	119.91	114.97	115.31	4,267,101	-3.14(-2.65%)
Oct 25, 2022	115.37	119.38	112.63	118.45	6,276,616	+2.06(+1.77%)
Oct 24, 2022	118.33	119.07	112.82	116.39	4,449,465	-3.56(-2.97%)
Oct 21, 2022	116.76	120.34	114.64	119.95	4,146,160	+2.95(+2.52%)
Oct 20, 2022	116.35	120.56	116.00	117.00	3,961,279	+0.13(+0.11%)
Oct 19, 2022	116.24	118.84	115.30	116.87	3,408,534	-1.07(-0.91%)
Oct 18, 2022	120.03	120.71	115.70	117.94	5,572,251	+1.44(+1.24%)
Oct 17, 2022	112.33	116.76	111.03	116.50	5,421,202	+7.34(+6.72%)
Oct 14, 2022	115.00	116.45	109.01	109.16	5,001,720	-3.49(-3.10%)
Oct 13, 2022	107.30	113.13	105.30	112.65	6,172,902	+0.30(+0.27%)
Oct 12, 2022	107.47	112.98	106.11	112.35	5,544,964	+5.53(+5.18%)
Oct 11, 2022	110.99	111.00	103.59	106.82	5,694,734	-4.17(-3.76%)
Oct 10, 2022	108.55	111.62	107.41	110.99	3,944,711	+2.45(+2.26%)
Oct 07, 2022	108.87	109.53	107.10	108.54	3,352,854	-3.04(-2.72%)
Oct 06, 2022	112.00	114.41	110.20	111.58	3,445,056	-0.18(-0.16%)
Oct 05, 2022	110.52	112.34	107.84	111.76	4,005,828	+0.95(+0.86%)
Oct 04, 2022	109.14	111.61	108.68	110.81	4,832,757	+5.81(+5.53%)