Airbnb Inc Cl A (NQ: ABNB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	155.94	158.15	153.58	154.99	7,402,067	-1.03(-0.66%)
Aug 30, 2021	154.41	157.49	151.92	156.02	3,968,083	+1.84(+1.19%)
Aug 27, 2021	152.25	156.44	151.45	154.18	4,818,845	+1.45(+0.95%)
Aug 26, 2021	159.34	159.50	151.45	152.73	7,240,337	-7.62(-4.75%)
Aug 25, 2021	158.76	163.06	158.00	160.35	7,266,392	-1.07(-0.66%)
Aug 24, 2021	147.00	161.98	146.50	161.42	22,080,886	+14.63(+9.97%)
Aug 23, 2021	144.90	147.63	144.15	146.79	4,724,414	+3.09(+2.15%)
Aug 20, 2021	142.00	143.95	141.50	143.70	2,996,978	+1.05(+0.74%)
Aug 19, 2021	143.79	145.28	141.92	142.65	4,731,411	-4.09(-2.79%)
Aug 18, 2021	144.02	148.68	141.70	146.74	5,187,887	+2.84(+1.97%)
Aug 17, 2021	145.00	148.20	143.58	143.90	7,851,838	-4.67(-3.14%)
Aug 16, 2021	151.99	152.03	144.90	148.57	7,717,348	-4.19(-2.74%)
Aug 13, 2021	146.66	152.76	144.51	152.76	16,823,300	+1.61(+1.07%)
Aug 12, 2021	148.86	151.68	146.55	151.15	8,883,724	+2.99(+2.02%)
Aug 11, 2021	147.54	149.28	145.16	148.16	6,716,098	+0.21(+0.14%)
Aug 10, 2021	149.37	150.76	147.85	147.95	5,162,316	-1.49(-1.00%)
Aug 09, 2021	148.74	150.98	148.70	149.44	5,541,608	-0.55(-0.37%)
Aug 06, 2021	148.99	150.19	147.55	149.99	4,053,138	-0.33(-0.22%)
Aug 05, 2021	146.67	150.41	146.40	150.32	4,735,475	+2.92(+1.98%)
Aug 04, 2021	145.10	147.46	145.01	147.40	4,630,557	+1.75(+1.20%)
Aug 03, 2021	147.73	147.79	143.28	145.65	5,489,194	+0.16(+0.11%)
Aug 02, 2021	143.85	146.27	143.40	145.49	4,520,969	+1.48(+1.03%)
Jul 30, 2021	141.75	144.69	141.74	144.01	4,167,134	+0.54(+0.38%)
Jul 29, 2021	143.65	145.00	141.71	143.47	5,003,931	+0.17(+0.12%)
Jul 28, 2021	141.31	143.73	141.03	143.30	4,464,870	+1.72(+1.21%)
Jul 27, 2021	141.25	142.52	138.31	141.58	5,112,023	-0.42(-0.30%)
Jul 26, 2021	139.13	142.19	137.20	142.00	6,487,380	+3.27(+2.36%)
Jul 23, 2021	139.80	140.00	137.41	138.73	2,811,110	-0.74(-0.53%)
Jul 22, 2021	141.29	141.29	137.66	139.47	4,626,071	+0.22(+0.16%)
Jul 21, 2021	136.71	140.15	135.72	139.25	5,265,851	+3.16(+2.32%)
Jul 20, 2021	132.75	137.44	131.70	136.09	6,271,408	+4.21(+3.19%)
Jul 19, 2021	131.36	133.77	130.31	131.88	7,212,367	-2.43(-1.81%)
Jul 16, 2021	139.69	139.79	133.51	134.31	6,094,670	-3.19(-2.32%)
Jul 15, 2021	139.18	140.52	136.54	137.50	6,571,837	-1.59(-1.14%)
Jul 14, 2021	143.86	144.20	139.04	139.09	8,542,088	-4.32(-3.01%)
Jul 13, 2021	147.70	147.69	143.06	143.41	5,868,621	-3.28(-2.24%)
Jul 12, 2021	148.99	150.42	146.01	146.69	3,271,271	-2.95(-1.97%)
Jul 09, 2021	143.30	150.26	143.30	149.64	7,065,142	+7.11(+4.99%)
Jul 08, 2021	140.43	143.73	139.53	142.53	4,826,068	-1.19(-0.83%)
Jul 07, 2021	148.15	148.94	143.60	143.72	5,647,984	-4.65(-3.13%)
Jul 06, 2021	150.08	152.80	147.81	148.37	5,066,379	-1.86(-1.24%)
Jul 02, 2021	153.31	154.95	149.56	150.23	4,844,723	-2.85(-1.86%)
Jul 01, 2021	154.50	157.41	151.41	153.08	9,791,770	-0.06(-0.04%)
Jun 30, 2021	145.54	154.09	144.25	153.14	9,789,544	+7.06(+4.83%)
Jun 29, 2021	149.75	149.94	145.77	146.08	7,465,138	-3.86(-2.57%)
Jun 28, 2021	148.62	150.93	147.08	149.94	6,445,195	+0.27(+0.18%)
Jun 25, 2021	151.23	153.17	149.28	149.67	6,452,473	-1.06(-0.70%)
Jun 24, 2021	152.67	153.63	149.86	150.73	8,170,004	-0.89(-0.58%)
Jun 23, 2021	149.76	154.59	147.90	151.62	9,331,946	+1.94(+1.29%)
Jun 22, 2021	149.75	151.65	148.40	149.68	5,788,156	-0.02(-0.01%)
Jun 21, 2021	152.52	152.61	145.83	149.70	8,028,109	-2.82(-1.85%)
Jun 18, 2021	150.38	154.80	149.40	152.52	11,628,917	+1.82(+1.21%)
Jun 17, 2021	148.99	152.29	148.61	150.70	8,169,554	+1.55(+1.04%)
Jun 16, 2021	150.95	152.35	146.92	149.15	9,624,319	-2.63(-1.73%)
Jun 15, 2021	149.20	153.74	148.84	151.78	11,995,709	+2.57(+1.72%)
Jun 14, 2021	149.25	149.60	146.85	149.21	6,099,591	+0.77(+0.52%)
Jun 11, 2021	145.87	148.95	145.20	148.44	4,819,925	+2.32(+1.59%)
Jun 10, 2021	142.15	147.45	141.04	146.12	9,479,159	+1.27(+0.88%)
Jun 09, 2021	148.57	149.36	144.46	144.85	5,598,765	-2.16(-1.47%)
Jun 08, 2021	150.60	150.75	145.80	147.01	7,121,565	-1.96(-1.32%)
Jun 07, 2021	150.96	150.96	146.40	148.97	7,774,927	-1.76(-1.17%)
Jun 04, 2021	145.83	151.57	145.00	150.73	8,534,870	+6.54(+4.54%)
Jun 03, 2021	149.55	151.12	143.80	144.19	11,065,272	-6.81(-4.51%)
Jun 02, 2021	145.35	152.70	144.50	151.00	16,237,978	+6.69(+4.64%)