Airbnb Inc Cl A (NQ: ABNB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	168.78	170.87	166.08	166.49	2,595,979	-2.29(-1.36%)
Dec 30, 2021	167.06	174.02	165.71	168.78	2,177,640	+1.34(+0.80%)
Dec 29, 2021	169.52	170.48	165.02	167.44	1,994,682	-12.57(-6.98%)
Dec 28, 2021	171.32	180.01	167.73	180.01	2,293,273	+8.33(+4.85%)
Dec 27, 2021	169.81	172.43	168.78	171.68	2,725,297	+0.37(+0.22%)
Dec 23, 2021	170.50	171.99	166.89	171.31	4,017,453	+2.02(+1.19%)
Dec 22, 2021	165.68	170.68	162.80	169.29	4,804,691	-1.32(-0.77%)
Dec 21, 2021	159.50	176.80	158.37	170.61	6,291,191	+13.38(+8.51%)
Dec 20, 2021	151.16	158.48	151.00	157.23	4,636,837	-0.68(-0.43%)
Dec 17, 2021	154.62	158.31	149.44	157.91	24,100,972	+1.53(+0.98%)
Dec 16, 2021	166.25	167.73	153.60	156.38	9,408,533	-6.21(-3.82%)
Dec 15, 2021	167.64	168.96	160.18	162.59	6,661,118	-5.37(-3.20%)
Dec 14, 2021	168.30	169.91	164.50	167.96	5,651,699	-3.08(-1.80%)
Dec 13, 2021	178.25	180.00	168.89	171.04	7,256,604	-17.74(-9.40%)
Dec 10, 2021	178.15	188.78	175.85	188.78	3,980,448	+7.32(+4.03%)
Dec 09, 2021	182.09	185.30	179.28	181.46	3,515,014	-5.03(-2.70%)
Dec 08, 2021	186.00	187.50	182.14	186.49	4,214,887	+8.08(+4.53%)
Dec 07, 2021	185.61	187.50	170.61	178.41	6,258,915	-4.50(-2.46%)
Dec 06, 2021	182.91	182.91	162.85	182.91	9,810,911	+15.91(+9.53%)
Dec 03, 2021	168.98	170.73	162.14	167.00	6,460,899	-7.02(-4.04%)
Dec 02, 2021	161.36	174.02	160.49	174.02	5,683,829	+10.94(+6.71%)
Dec 01, 2021	174.01	180.13	162.03	163.08	7,656,001	-9.46(-5.48%)
Nov 30, 2021	176.40	180.64	170.92	172.54	10,673,467	-7.47(-4.15%)
Nov 29, 2021	176.88	180.70	175.90	180.01	5,305,020	+6.15(+3.54%)
Nov 26, 2021	167.76	174.64	167.04	173.86	6,044,175	-6.03(-3.35%)
Nov 24, 2021	175.63	182.78	175.00	179.89	4,763,355	+9.28(+5.44%)
Nov 23, 2021	181.14	183.73	170.61	170.61	6,453,132	-12.30(-6.72%)
Nov 22, 2021	190.44	190.76	176.72	182.91	12,620,838	-13.51(-6.88%)
Nov 19, 2021	196.60	199.36	190.50	196.42	8,185,908	-6.21(-3.06%)
Nov 18, 2021	199.34	204.81	196.00	202.63	4,612,087	+3.52(+1.77%)
Nov 17, 2021	207.00	212.58	198.40	199.11	6,377,697	-7.93(-3.83%)
Nov 16, 2021	205.59	209.93	203.47	207.04	4,383,690	-0.17(-0.08%)
Nov 15, 2021	206.20	209.24	204.16	207.21	7,476,680	+0.67(+0.32%)
Nov 12, 2021	192.46	208.16	192.06	206.54	12,057,834	+14.93(+7.79%)
Nov 11, 2021	195.20	197.93	190.84	191.61	5,894,077	-0.61(-0.32%)
Nov 10, 2021	190.23			192.22	6,692,610	-2.46(-1.26%)
Nov 09, 2021	201.44	201.50	187.50	194.68	9,045,741	-5.64(-2.82%)
Nov 08, 2021	203.35	211.34	199.75	200.32	12,844,914	-1.30(-0.64%)
Nov 05, 2021	186.15	203.29	185.94	201.62	27,330,520	+23.17(+12.98%)
Nov 04, 2021	175.95	179.44	173.96	178.45	9,635,846	+5.58(+3.23%)
Nov 03, 2021	171.89	173.75	170.93	172.87	2,821,967	+0.00(+0.00%)
Nov 02, 2021	174.95	175.30	170.58	172.87	3,291,606	-1.73(-0.99%)
Nov 01, 2021	170.50	175.44	174.23	174.60	4,398,202	+3.94(+2.31%)
Oct 29, 2021	171.39	171.39	168.85	170.66	2,304,170	-1.04(-0.61%)
Oct 28, 2021	170.20	171.85		171.70	2,142,418	+2.60(+1.54%)
Oct 27, 2021	170.74	172.65	168.88	169.10	3,008,768	-2.04(-1.19%)
Oct 26, 2021	170.40			171.14	2,937,481	+1.90(+1.12%)
Oct 25, 2021	166.69	170.33	166.65	169.24	2,620,391	+2.60(+1.56%)
Oct 22, 2021	169.30	169.44	165.16	166.64	2,985,991	-3.86(-2.26%)
Oct 21, 2021	169.07	171.53	167.70	170.50	2,887,325	+0.74(+0.44%)
Oct 20, 2021	170.06	171.94	168.20	169.76	2,670,095	-0.98(-0.57%)
Oct 19, 2021	172.57	172.81	170.06	170.74	2,765,321	-1.58(-0.92%)
Oct 18, 2021	167.50	172.70	167.11	172.32	2,790,488	+3.14(+1.86%)
Oct 15, 2021	171.90	172.95	168.58	169.18	3,592,748	-1.32(-0.77%)
Oct 14, 2021	175.24	176.75	170.04	170.50	4,144,329	-3.08(-1.77%)
Oct 13, 2021	173.00	175.19	171.80	173.58	3,531,366	+0.83(+0.48%)
Oct 12, 2021	172.69	175.90	171.23	172.75	6,027,646	+6.08(+3.65%)
Oct 11, 2021	170.00	171.54	166.63	166.67	2,044,408	-3.30(-1.94%)
Oct 08, 2021	170.10	174.06	169.48	169.97	2,265,114	+0.37(+0.22%)
Oct 07, 2021	170.00	171.27	168.60	169.60	2,123,295	+2.50(+1.50%)
Oct 06, 2021	161.39	167.32	160.63	167.10	2,460,187	+2.37(+1.44%)
Oct 05, 2021	165.67	166.59	162.43	164.73	4,338,718	+0.23(+0.14%)
Oct 04, 2021	171.99	172.26	164.03	164.50	4,456,411	-8.51(-4.92%)