Airbnb Inc Cl A (NQ: ABNB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	185.43	192.27	185.13	187.94	3,077,726	+4.84(+2.64%)
Mar 30, 2021	182.35	185.23	178.38	183.10	2,900,983	+0.60(+0.33%)
Mar 29, 2021	175.36	185.46	173.50	182.50	4,507,154	+8.10(+4.64%)
Mar 26, 2021	178.42	181.00	168.00	174.40	3,562,900	-1.76(-1.00%)
Mar 25, 2021	173.10	179.54	170.50	176.16	5,259,676	-2.69(-1.50%)
Mar 24, 2021	189.00	189.78	178.51	178.85	3,749,041	-8.29(-4.43%)
Mar 23, 2021	195.50	196.75	185.74	187.14	3,458,565	-7.86(-4.03%)
Mar 22, 2021	196.85	203.30	194.71	195.00	3,732,259	+0.61(+0.31%)
Mar 19, 2021	193.01	196.49	187.81	194.39	4,444,500	+2.94(+1.54%)
Mar 18, 2021	196.80	199.90	190.68	191.45	3,726,412	-9.91(-4.92%)
Mar 17, 2021	195.63	203.46	194.44	201.36	3,779,250	+1.35(+0.67%)
Mar 16, 2021	209.11	215.49	198.18	200.01	4,601,788	-9.98(-4.75%)
Mar 15, 2021	209.54	213.74	203.81	209.99	4,334,437	+3.25(+1.57%)
Mar 12, 2021	196.27	208.70	192.20	206.74	5,556,400	+8.87(+4.48%)
Mar 11, 2021	189.90	201.00	188.50	197.87	6,011,586	+14.08(+7.66%)
Mar 10, 2021	184.57	191.00	181.55	183.79	6,140,766	+0.68(+0.37%)
Mar 09, 2021	184.99	189.46	180.72	183.11	6,065,333	+2.30(+1.27%)
Mar 08, 2021	179.99	186.40	177.03	180.81	4,978,644	+1.00(+0.56%)
Mar 05, 2021	182.52	183.50	161.90	179.81	8,788,500	-0.42(-0.23%)
Mar 04, 2021	178.64	183.90	170.87	180.23	9,967,383	-0.17(-0.09%)
Mar 03, 2021	186.97	188.48	178.80	180.40	10,571,835	-9.50(-5.00%)
Mar 02, 2021	195.63	200.00	188.50	189.90	9,110,430	-6.52(-3.32%)
Mar 01, 2021	195.82	199.69	192.62	196.42	15,775,395	-9.93(-4.81%)
Feb 26, 2021	194.18	214.10	185.75	206.35	19,368,600	+24.29(+13.34%)
Feb 25, 2021	197.41	199.80	180.00	182.06	11,487,133	-18.14(-9.06%)
Feb 24, 2021	190.98	208.15	189.00	200.20	5,968,821	+12.61(+6.72%)
Feb 23, 2021	189.00	191.67	175.00	187.59	5,893,022	-7.75(-3.97%)
Feb 22, 2021	200.70	205.00	193.50	195.34	3,666,421	-5.73(-2.85%)
Feb 19, 2021	203.95	205.55	200.18	201.07	2,605,700	+3.03(+1.53%)
Feb 18, 2021	199.01	200.36	192.17	198.04	2,789,007	-3.92(-1.94%)
Feb 17, 2021	207.00	208.76	196.02	201.96	4,084,745	-7.90(-3.76%)
Feb 16, 2021	215.11	218.78	209.09	209.86	3,480,476	-2.82(-1.33%)
Feb 12, 2021	214.46	216.94	209.00	212.68	3,041,700	-4.16(-1.92%)
Feb 11, 2021	213.50	219.94	207.00	216.84	3,584,854	+5.18(+2.45%)
Feb 10, 2021	205.48	214.72	202.10	211.66	5,250,515	+11.78(+5.89%)
Feb 09, 2021	199.20	209.22	196.16	199.88	4,712,281	-0.55(-0.27%)
Feb 08, 2021	199.93	201.96	191.50	200.43	3,488,253	+5.12(+2.62%)
Feb 05, 2021	197.00	197.25	190.25	195.31	2,869,600	-0.49(-0.25%)
Feb 04, 2021	187.07	195.99	186.19	195.80	3,631,603	+10.08(+5.43%)
Feb 03, 2021	181.98	190.90	180.00	185.72	4,162,854	+6.55(+3.66%)
Feb 02, 2021	183.22	186.48	177.11	179.17	4,405,188	-1.27(-0.70%)
Feb 01, 2021	187.48	188.82	179.74	180.44	3,868,426	-3.19(-1.74%)
Jan 29, 2021	190.71	193.50	179.31	183.63	4,529,800	-3.74(-2.00%)
Jan 28, 2021	202.60	212.84	187.05	187.37	7,060,897	-13.88(-6.90%)
Jan 27, 2021	187.64	216.00	185.50	201.25	11,005,842	+8.51(+4.42%)
Jan 26, 2021	180.00	193.00	177.30	192.74	6,454,557	+15.21(+8.57%)
Jan 25, 2021	186.05	192.47	170.03	177.53	7,465,397	-4.34(-2.39%)
Jan 22, 2021	178.09	185.31	175.19	181.87	7,136,800	+1.47(+0.81%)
Jan 21, 2021	164.99	183.47	155.33	180.40	17,597,668	+18.57(+11.48%)
Jan 20, 2021	176.01	176.31	161.00	161.83	8,498,375	-11.86(-6.83%)
Jan 19, 2021	173.00	178.60	166.60	173.69	4,681,203	+4.42(+2.61%)
Jan 15, 2021	184.58	186.00	164.86	169.27	8,575,600	-11.23(-6.22%)
Jan 14, 2021	175.54	187.42	174.98	180.50	9,914,652	+10.51(+6.18%)
Jan 13, 2021	160.81	178.62	159.35	169.99	12,493,706	+9.19(+5.72%)
Jan 12, 2021	148.08	163.88	143.61	160.80	8,124,884	+12.67(+8.55%)
Jan 11, 2021	147.99	150.50	144.02	148.13	2,797,104	-1.64(-1.10%)
Jan 08, 2021	153.45	155.54	147.25	149.77	4,615,600	-1.50(-0.99%)
Jan 07, 2021	146.37	154.42	145.26	151.27	4,471,704	+8.50(+5.95%)
Jan 06, 2021	145.75	148.35	141.11	142.77	4,198,110	-5.53(-3.73%)
Jan 05, 2021	138.28	149.00	137.25	148.30	5,953,943	+9.15(+6.58%)