Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Airbnb Inc | ABNB | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.15 | 0.09% | 162.99 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 161.66 | 159.50 | 163.37 | 163.01 | 162.84 |
ABNB Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 159.60 | 166.7446 | 153.765 | 159.17 | 3,629,874 | 3.39 | 2.12% |
| 1 Month | 166.50 | 167.38 | 153.765 | 160.03 | 3,201,273 | -3.51 | -2.11% |
| 3 Months | 144.80 | 170.10 | 141.265 | 157.18 | 4,663,958 | 18.19 | 12.56% |
| 6 Months | 120.75 | 170.10 | 113.235 | 143.41 | 4,921,378 | 42.24 | 34.98% |
| 1 Year | 115.23 | 170.10 | 103.55 | 135.34 | 5,733,169 | 47.76 | 41.45% |
| 3 Years | 175.21 | 212.5838 | 81.91 | 135.45 | 6,264,940 | -12.22 | -6.97% |
| 5 Years | 146.55 | 219.94 | 81.91 | 139.74 | 6,282,817 | 16.44 | 11.22% |
ABNB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 163.01 | 0.17 | 0.10% | 161.66 | 163.37 | 159.50 | 2,284,366 |
| Apr 24 2024 | 162.84 | 1.89 | 1.17% | 164.87 | 166.7446 | 161.09 | 3,853,054 |
| Apr 23 2024 | 160.95 | 4.34 | 2.77% | 157.24 | 161.14 | 156.70 | 3,434,339 |
| Apr 22 2024 | 156.61 | 1.60 | 1.03% | 156.19 | 157.25 | 153.765 | 3,028,061 |
| Apr 19 2024 | 155.01 | -5.09 | -3.18% | 159.54 | 160.335 | 154.56 | 3,903,803 |
| Apr 18 2024 | 160.10 | 1.73 | 1.09% | 159.60 | 162.90 | 159.21 | 3,930,112 |
| Apr 17 2024 | 158.37 | 1.71 | 1.09% | 157.85 | 159.70 | 156.41 | 3,905,551 |
| Apr 16 2024 | 156.66 | 1.06 | 0.68% | 156.95 | 157.90 | 155.68 | 2,407,840 |
| Apr 15 2024 | 155.60 | -3.77 | -2.37% | 161.515 | 162.90 | 154.41 | 3,722,304 |
| Apr 12 2024 | 159.37 | -6.05 | -3.66% | 162.62 | 162.7123 | 158.78 | 3,699,968 |
| Apr 11 2024 | 165.42 | 5.14 | 3.21% | 158.89 | 166.22 | 158.89 | 3,592,530 |
| Apr 10 2024 | 160.28 | -2.38 | -1.46% | 159.6687 | 160.9599 | 158.63 | 2,392,283 |
| Apr 09 2024 | 162.66 | 2.39 | 1.49% | 161.55 | 163.205 | 159.91 | 2,290,286 |
| Apr 08 2024 | 160.27 | -1.50 | -0.93% | 160.475 | 161.18 | 159.29 | 2,298,329 |
| Apr 05 2024 | 161.77 | 2.93 | 1.84% | 159.555 | 162.71 | 158.90 | 2,162,888 |
| Apr 04 2024 | 158.84 | -0.50 | -0.31% | 161.13 | 163.65 | 158.52 | 3,537,457 |
| Apr 03 2024 | 159.34 | -0.77 | -0.48% | 158.75 | 161.33 | 158.5853 | 2,286,381 |
| Apr 02 2024 | 160.11 | -3.26 | -2.00% | 160.93 | 160.95 | 158.68 | 3,778,961 |
| Apr 01 2024 | 163.37 | -1.59 | -0.96% | 166.20 | 166.72 | 162.75 | 2,495,981 |
| Mar 28 2024 | 164.96 | -1.45 | -0.87% | 166.50 | 167.38 | 164.59 | 3,415,276 |
| Mar 27 2024 | 166.41 | -0.98 | -0.59% | 169.11 | 169.11 | 165.50 | 3,920,158 |
| Mar 26 2024 | 167.39 | -0.60 | -0.36% | 169.69 | 170.00 | 167.32 | 2,747,152 |
