Airbnb Inc Cl A (NQ: ABNB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	113.49	115.58	112.40	113.12	6,190,221	+0.56(+0.50%)
Aug 30, 2022	114.50	116.02	110.44	112.56	4,506,720	-0.98(-0.86%)
Aug 29, 2022	111.77	115.80	111.54	113.54	4,616,795	+0.72(+0.64%)
Aug 26, 2022	117.06	118.27	112.78	112.82	3,779,347	-4.21(-3.60%)
Aug 25, 2022	115.89	117.95	115.42	117.03	4,019,985	+2.52(+2.20%)
Aug 24, 2022	110.93	115.57	110.84	114.51	3,633,276	+2.91(+2.61%)
Aug 23, 2022	112.41	114.02	111.41	111.60	5,446,304	+0.21(+0.19%)
Aug 22, 2022	110.36	114.23	109.97	111.39	6,056,394	-3.37(-2.94%)
Aug 19, 2022	118.18	119.22	114.10	114.76	5,288,966	-6.51(-5.37%)
Aug 18, 2022	121.50	122.20	120.28	121.27	3,373,537	-0.60(-0.49%)
Aug 17, 2022	121.63	123.27	120.64	121.87	4,335,152	-2.31(-1.86%)
Aug 16, 2022	124.23	125.42	122.62	124.18	4,371,172	-1.86(-1.48%)
Aug 15, 2022	123.55	126.44	123.20	126.04	4,883,856	+1.53(+1.23%)
Aug 12, 2022	122.80	125.00	121.12	124.51	5,012,499	+3.01(+2.48%)
Aug 11, 2022	121.30	127.09	120.96	121.50	8,108,759	+2.77(+2.33%)
Aug 10, 2022	119.33	120.34	116.30	118.73	5,522,941	+4.29(+3.75%)
Aug 09, 2022	115.00	115.67	112.80	114.44	4,199,570	-1.38(-1.19%)
Aug 08, 2022	118.15	119.64	115.43	115.82	5,379,780	-1.29(-1.10%)
Aug 05, 2022	115.52	118.87	114.82	117.11	6,494,969	-2.11(-1.77%)
Aug 04, 2022	114.31	119.24	114.25	119.22	9,176,763	+4.20(+3.65%)
Aug 03, 2022	108.22	115.57	107.65	115.02	23,352,408	-1.32(-1.13%)
Aug 02, 2022	111.67	117.78	111.10	116.34	15,128,545	+5.14(+4.62%)
Aug 01, 2022	110.00	113.96	107.48	111.20	6,015,192	+0.22(+0.20%)
Jul 29, 2022	108.19	111.16	107.11	110.98	4,637,791	+2.14(+1.97%)
Jul 28, 2022	108.17	110.06	104.68	108.84	4,470,442	+1.48(+1.38%)
Jul 27, 2022	105.79	107.98	104.06	107.36	5,361,337	+5.45(+5.35%)
Jul 26, 2022	102.38	103.63	101.10	101.91	4,187,444	-3.04(-2.90%)
Jul 25, 2022	103.78	105.26	101.48	104.95	3,140,005	+0.98(+0.94%)
Jul 22, 2022	108.31	110.10	102.93	103.97	4,243,947	-4.17(-3.86%)
Jul 21, 2022	106.98	108.50	104.43	108.14	4,283,187	+0.41(+0.38%)
Jul 20, 2022	103.11	108.92	102.75	107.73	6,833,708	+5.53(+5.41%)
Jul 19, 2022	99.70	102.71	98.76	102.20	5,603,830	+4.53(+4.64%)
Jul 18, 2022	96.78	101.88	95.98	97.67	7,164,689	+3.01(+3.18%)
Jul 15, 2022	92.55	95.65	90.66	94.66	7,497,384	+3.61(+3.96%)
Jul 14, 2022	94.28	94.58	90.17	91.05	8,332,332	-4.59(-4.80%)
Jul 13, 2022	93.75	96.59	91.61	95.64	6,963,109	-0.91(-0.94%)
Jul 12, 2022	95.30	97.69	93.32	96.55	4,169,256	+1.45(+1.52%)
Jul 11, 2022	96.00	97.09	93.27	95.10	6,043,108	-2.25(-2.31%)
Jul 08, 2022	96.23	98.12	93.24	97.35	5,671,710	-0.15(-0.15%)
Jul 07, 2022	93.66	97.55	92.16	97.50	7,476,799	+4.62(+4.97%)
Jul 06, 2022	95.29	96.17	91.80	92.88	5,703,406	-3.06(-3.19%)
Jul 05, 2022	88.88	96.01	86.75	95.94	7,666,086	+4.53(+4.96%)
Jul 01, 2022	89.09	91.46	87.43	91.41	5,995,442	+2.33(+2.62%)
Jun 30, 2022	92.49	92.91	86.71	89.08	9,006,856	-4.85(-5.16%)
Jun 29, 2022	96.83	97.00	92.05	93.93	6,519,305	-3.60(-3.69%)
Jun 28, 2022	103.34	105.45	97.09	97.53	7,746,308	-3.97(-3.91%)
Jun 27, 2022	103.96	104.17	99.33	101.50	7,351,102	-2.01(-1.94%)
Jun 24, 2022	97.52	104.18	96.33	103.51	29,385,480	+7.79(+8.14%)
Jun 23, 2022	100.00	100.80	93.02	95.72	12,339,141	-3.81(-3.83%)
Jun 22, 2022	99.00	102.50	98.72	99.53	8,978,838	-2.74(-2.68%)
Jun 21, 2022	102.69	104.89	101.62	102.27	6,531,979	+2.78(+2.79%)
Jun 17, 2022	93.53	100.61	93.53	99.49	11,443,774	+6.23(+6.68%)
Jun 16, 2022	96.19	97.50	92.09	93.26	9,429,811	-8.21(-8.09%)
Jun 15, 2022	100.02	103.65	98.92	101.47	6,269,017	+2.60(+2.63%)
Jun 14, 2022	99.54	101.35	97.20	98.87	5,911,148	-0.06(-0.06%)
Jun 13, 2022	102.85	105.33	98.36	98.93	9,579,917	-9.98(-9.16%)
Jun 10, 2022	111.80	115.13	108.32	108.91	6,941,081	-6.81(-5.88%)
Jun 09, 2022	122.31	122.98	115.42	115.72	5,310,757	-8.05(-6.50%)
Jun 08, 2022	121.43	125.51	121.23	123.77	3,775,300	+0.87(+0.71%)
Jun 07, 2022	119.76	123.91	119.12	122.90	3,328,866	+0.88(+0.72%)
Jun 06, 2022	123.33	124.18	119.92	122.02	4,159,471	+2.19(+1.83%)
Jun 03, 2022	118.07	121.50	117.56	119.83	4,584,632	-1.43(-1.18%)
Jun 02, 2022	117.13	123.00	116.27	121.26	5,176,462	+4.54(+3.89%)