Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Airbnb Inc | ABNB | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| 14.22 | 7.81% | 196.2801 | 10:45:57 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 194.00 | 185.75 | 202.00 | 182.06 |
ABNB Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 203.95 | 208.145 | 175.00 | 190.11 | 5,896,035 | -7.67 | -3.76% |
| 1 Month | 190.71 | 219.94 | 175.00 | 194.97 | 4,371,429 | 5.57 | 2.92% |
| 3 Months | 146.00 | 219.94 | 121.50 | 164.15 | 7,695,513 | 50.28 | 34.44% |
| 6 Months | 146.00 | 219.94 | 121.50 | 164.15 | 7,695,513 | 50.28 | 34.44% |
| 1 Year | 146.00 | 219.94 | 121.50 | 164.15 | 7,695,513 | 50.28 | 34.44% |
| 3 Years | 146.00 | 219.94 | 121.50 | 164.15 | 7,695,513 | 50.28 | 34.44% |
| 5 Years | 146.00 | 219.94 | 121.50 | 164.15 | 7,695,513 | 50.28 | 34.44% |
ABNB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25 2021 | 182.06 | -18.14 | -9.06% | 198.29 | 199.80 | 180.00 | 11,437,403 |
| Feb 24 2021 | 200.20 | 12.61 | 6.72% | 190.98 | 208.145 | 189.00 | 5,940,750 |
| Feb 23 2021 | 187.59 | -7.75 | -3.97% | 189.00 | 191.67 | 175.00 | 5,889,195 |
| Feb 22 2021 | 195.34 | -5.73 | -2.85% | 200.70 | 205.00 | 193.50 | 3,663,754 |
| Feb 19 2021 | 201.07 | 3.03 | 1.53% | 203.95 | 205.55 | 200.18 | 2,549,071 |
| Feb 18 2021 | 198.04 | -3.92 | -1.94% | 199.01 | 200.36 | 192.17 | 2,785,846 |
| Feb 17 2021 | 201.96 | -7.90 | -3.76% | 208.19 | 208.765 | 196.02 | 4,083,956 |
| Feb 16 2021 | 209.86 | -2.82 | -1.33% | 215.99 | 218.78 | 209.09 | 3,478,256 |
| Feb 12 2021 | 212.68 | -4.16 | -1.92% | 214.19 | 216.94 | 209.00 | 3,035,614 |
| Feb 11 2021 | 216.84 | 5.18 | 2.45% | 213.75 | 219.94 | 207.01 | 3,582,432 |
| Feb 10 2021 | 211.66 | 11.78 | 5.89% | 205.48 | 214.7163 | 202.10 | 5,248,733 |
| Feb 09 2021 | 199.88 | -0.55 | -0.27% | 199.2033 | 209.22 | 196.16 | 4,703,396 |
| Feb 08 2021 | 200.43 | 5.12 | 2.62% | 199.70 | 201.96 | 191.5001 | 3,487,405 |
| Feb 05 2021 | 195.31 | -0.49 | -0.25% | 197.00 | 197.25 | 190.2501 | 2,863,349 |
| Feb 04 2021 | 195.80 | 10.08 | 5.43% | 187.00 | 195.99 | 186.19 | 3,626,174 |
| Feb 03 2021 | 185.72 | 6.55 | 3.66% | 181.28 | 190.90 | 180.00 | 4,157,142 |
| Feb 02 2021 | 179.17 | -1.27 | -0.7% | 183.22 | 186.4794 | 177.11 | 4,401,823 |
| Feb 01 2021 | 180.44 | -3.19 | -1.74% | 188.60 | 188.82 | 179.74 | 3,593,130 |
| Jan 29 2021 | 183.63 | -3.74 | -2.0% | 190.71 | 193.36 | 179.3101 | 4,529,715 |
| Jan 28 2021 | 187.37 | -13.88 | -6.9% | 203.94 | 212.84 | 187.05 | 7,050,054 |
| Jan 27 2021 | 201.25 | 8.51 | 4.42% | 187.64 | 215.9904 | 186.4717 | 11,000,106 |
| Jan 26 2021 | 192.74 | 15.21 | 8.57% | 180.00 | 193.00 | 177.30 | 6,450,667 |
