Airbnb Inc Cl A (NQ: ABNB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	123.30	125.94	122.80	124.40	5,533,761	+2.12(+1.73%)
Mar 30, 2023	120.80	122.65	120.11	122.28	5,549,642	+3.48(+2.93%)
Mar 29, 2023	118.34	119.19	117.15	118.80	2,709,684	+2.19(+1.88%)
Mar 28, 2023	117.97	118.31	116.02	116.61	2,940,567	-1.30(-1.10%)
Mar 27, 2023	117.99	119.27	116.74	117.91	2,817,289	+0.99(+0.85%)
Mar 24, 2023	119.50	119.70	115.39	116.92	4,294,593	-3.38(-2.81%)
Mar 23, 2023	122.51	124.66	118.33	120.30	4,027,955	-0.87(-0.72%)
Mar 22, 2023	123.89	125.43	121.00	121.17	3,969,841	-2.53(-2.05%)
Mar 21, 2023	120.00	124.43	119.85	123.70	5,373,944	+5.30(+4.48%)
Mar 20, 2023	118.06	119.02	116.62	118.40	3,997,272	+0.25(+0.21%)
Mar 17, 2023	119.71	119.96	116.55	118.15	5,513,633	-1.84(-1.53%)
Mar 16, 2023	113.95	120.06	113.51	119.99	7,702,382	+6.41(+5.64%)
Mar 15, 2023	113.86	114.32	111.51	113.58	6,303,903	-2.78(-2.39%)
Mar 14, 2023	118.94	119.10	114.91	116.36	5,416,156	+0.40(+0.34%)
Mar 13, 2023	115.72	117.90	113.66	115.96	5,281,060	-2.34(-1.98%)
Mar 10, 2023	119.74	121.44	115.85	118.30	5,254,775	-1.54(-1.29%)
Mar 09, 2023	125.06	125.20	119.71	119.84	6,136,298	-5.16(-4.13%)
Mar 08, 2023	126.90	127.66	124.74	125.00	3,289,781	-1.94(-1.53%)
Mar 07, 2023	125.74	130.85	125.50	126.94	5,588,810	+0.61(+0.48%)
Mar 06, 2023	126.36	129.44	125.28	126.33	5,289,577	+0.60(+0.48%)
Mar 03, 2023	123.18	125.87	122.70	125.73	5,499,385	+3.35(+2.74%)
Mar 02, 2023	119.67	123.26	119.36	122.38	4,087,828	+1.55(+1.28%)
Mar 01, 2023	122.38	123.30	120.39	120.83	4,620,679	-2.45(-1.99%)
Feb 28, 2023	125.11	126.38	123.03	123.28	7,313,931	-0.25(-0.20%)
Feb 27, 2023	123.95	125.06	122.73	123.53	5,004,622	+0.75(+0.61%)
Feb 24, 2023	123.04	124.85	120.19	122.78	5,119,794	-2.74(-2.18%)
Feb 23, 2023	128.21	128.85	121.92	125.52	7,011,786	-1.69(-1.33%)
Feb 22, 2023	128.14	128.88	124.55	127.21	5,754,185	-1.57(-1.22%)
Feb 21, 2023	129.77	132.85	128.15	128.78	6,594,691	-2.82(-2.14%)
Feb 17, 2023	137.43	138.40	130.73	131.60	11,386,788	-7.82(-5.61%)
Feb 16, 2023	135.65	144.63	134.73	139.42	18,680,984	+2.41(+1.76%)
Feb 15, 2023	130.00	138.75	129.85	137.01	32,486,696	+16.14(+13.35%)
Feb 14, 2023	116.29	121.32	115.20	120.87	16,824,186	+4.45(+3.82%)
Feb 13, 2023	110.00	116.90	109.81	116.42	7,643,611	+7.55(+6.93%)
Feb 10, 2023	112.25	113.36	106.54	108.87	6,501,378	-6.07(-5.28%)
Feb 09, 2023	118.00	119.28	114.52	114.94	4,506,634	-1.42(-1.22%)
Feb 08, 2023	119.39	119.81	115.57	116.36	3,602,278	-3.33(-2.78%)
Feb 07, 2023	117.91	120.21	115.14	119.69	4,395,631	+1.34(+1.13%)
Feb 06, 2023	117.41	119.33	116.81	118.35	3,203,243	-0.36(-0.30%)
Feb 03, 2023	116.04	121.40	115.85	118.71	6,130,757	+0.19(+0.16%)
Feb 02, 2023	116.25	119.85	116.24	118.52	7,144,600	+4.53(+3.97%)
Feb 01, 2023	111.11	114.89	109.83	113.99	4,046,402	+2.88(+2.59%)
Jan 31, 2023	109.48	111.23	108.82	111.11	3,866,382	+1.63(+1.49%)
Jan 30, 2023	114.13	115.08	109.28	109.48	5,465,525	-6.46(-5.57%)
Jan 27, 2023	108.86	117.12	108.73	115.94	9,548,571	+6.52(+5.96%)
Jan 26, 2023	106.30	109.49	105.67	109.42	5,195,495	+4.98(+4.77%)
Jan 25, 2023	100.36	104.67	99.84	104.44	5,165,908	+0.31(+0.30%)
Jan 24, 2023	104.70	106.39	103.82	104.13	3,508,219	-1.09(-1.04%)
Jan 23, 2023	101.99	105.37	101.35	105.22	4,439,617	+3.94(+3.89%)
Jan 20, 2023	99.01	101.37	98.11	101.28	5,104,062	+2.18(+2.20%)
Jan 19, 2023	99.84	100.52	97.57	99.10	4,995,632	-2.01(-1.99%)
Jan 18, 2023	101.41	103.80	100.32	101.11	6,060,461	-0.16(-0.16%)
Jan 17, 2023	99.92	102.73	99.10	101.27	5,491,641	+0.90(+0.90%)
Jan 13, 2023	97.50	100.70	97.42	100.37	6,529,012	+1.88(+1.91%)
Jan 12, 2023	95.31	98.95	94.02	98.49	7,692,448	+4.05(+4.29%)
Jan 11, 2023	89.00	94.83	88.86	94.44	7,716,021	+5.90(+6.66%)
Jan 10, 2023	88.86	89.62	86.75	88.54	4,162,079	-0.70(-0.78%)
Jan 09, 2023	90.25	92.05	88.89	89.24	4,317,738	+0.72(+0.81%)
Jan 06, 2023	88.52	88.74	85.71	88.52	4,348,398	+0.81(+0.92%)
Jan 05, 2023	88.48	88.50	86.75	87.71	3,416,334	-1.01(-1.14%)
Jan 04, 2023	85.89	88.84	84.79	88.72	4,815,229	+3.82(+4.50%)