Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ABNB 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 |
| Mar 25 2024 | 167.99 | 0.13 | 0.08% | 167.86 | 169.08 | 166.28 | 3,215,851 |
| Mar 22 2024 | 167.86 | -0.32 | -0.19% | 167.00 | 168.80 | 166.68 | 2,835,401 |
| Mar 21 2024 | 168.18 | 3.47 | 2.11% | 165.81 | 170.10 | 165.00 | 5,982,973 |
| Mar 20 2024 | 164.71 | 2.92 | 1.80% | 162.39 | 165.75 | 162.265 | 4,770,100 |
| Mar 19 2024 | 161.79 | -0.07 | -0.04% | 161.49 | 164.0999 | 161.055 | 3,420,150 |
| Mar 18 2024 | 161.86 | 1.22 | 0.76% | 162.25 | 162.87 | 160.60 | 4,296,429 |
| Mar 15 2024 | 160.64 | -5.80 | -3.48% | 166.60 | 166.5225 | 160.16 | 6,842,083 |
| Mar 14 2024 | 166.44 | 1.68 | 1.02% | 165.55 | 166.7199 | 162.72 | 5,077,219 |
| Mar 13 2024 | 164.76 | -1.91 | -1.15% | 162.75 | 167.55 | 160.70 | 7,501,850 |
| Mar 12 2024 | 166.67 | 3.68 | 2.26% | 163.00 | 167.00 | 162.73 | 3,944,839 |
| Mar 11 2024 | 162.99 | -1.92 | -1.16% | 163.76 | 164.26 | 161.975 | 3,147,984 |
| Mar 08 2024 | 164.91 | 1.37 | 0.84% | 166.00 | 168.19 | 163.48 | 4,104,329 |
| Mar 07 2024 | 163.54 | -0.33 | -0.20% | 165.00 | 165.385 | 162.24 | 3,809,393 |
| Mar 06 2024 | 163.87 | 4.54 | 2.85% | 160.30 | 164.59 | 160.07 | 5,166,683 |
| Mar 05 2024 | 159.33 | 1.24 | 0.78% | 156.88 | 159.98 | 156.14 | 4,713,432 |
| Mar 04 2024 | 158.09 | -1.63 | -1.02% | 159.53 | 163.015 | 157.93 | 4,401,998 |
| Mar 01 2024 | 159.72 | 2.25 | 1.43% | 157.20 | 160.98 | 156.8106 | 5,365,599 |
| Feb 29 2024 | 157.47 | 4.04 | 2.63% | 153.40 | 160.00 | 153.22 | 8,000,475 |
| Feb 28 2024 | 153.43 | 1.37 | 0.90% | 152.03 | 154.90 | 151.79 | 4,327,017 |
| Feb 27 2024 | 152.06 | 2.79 | 1.87% | 150.285 | 152.47 | 149.23 | 4,623,844 |
| Feb 26 2024 | 149.27 | -3.39 | -2.22% | 149.96 | 150.18 | 148.56 | 5,277,371 |
| Feb 23 2024 | 152.66 | -2.60 | -1.67% | 153.35 | 155.30 | 150.825 | 4,850,604 |
| Feb 22 2024 | 155.26 | 6.02 | 4.03% | 151.02 | 155.70 | 150.265 | 6,108,887 |
| Feb 21 2024 | 149.24 | 1.09 | 0.74% | 145.98 | 149.26 | 145.396 | 4,562,739 |
| Feb 20 2024 | 148.15 | -4.36 | -2.86% | 150.31 | 150.68 | 145.88 | 5,222,242 |
| Feb 16 2024 | 152.51 | -5.18 | -3.28% | 156.10 | 156.10 | 151.78 | 6,544,421 |
| Feb 15 2024 | 157.69 | 9.49 | 6.40% | 148.91 | 158.27 | 148.75 | 11,920,380 |
| Feb 14 2024 | 148.20 | -2.62 | -1.74% | 146.16 | 149.53 | 142.60 | 16,011,326 |
| Feb 13 2024 | 150.82 | -2.98 | -1.94% | 149.21 | 153.02 | 148.89 | 11,435,076 |
| Feb 12 2024 | 153.80 | 6.21 | 4.20% | 148.68 | 157.345 | 148.34 | 7,892,372 |
| Feb 09 2024 | 147.595 | -2.95 | -1.96% | 145.89 | 148.68 | 145.18 | 5,005,063 |
| Feb 08 2024 | 150.54 | 2.99 | 2.03% | 149.30 | 150.67 | 148.06 | 3,498,324 |
| Feb 07 2024 | 147.55 | 3.02 | 2.09% | 145.12 | 148.77 | 143.86 | 4,212,590 |
| Feb 06 2024 | 144.53 | -0.25 | -0.17% | 145.11 | 145.13 | 142.9517 | 3,697,835 |
| Feb 05 2024 | 144.78 | -1.77 | -1.21% | 146.09 | 146.40 | 142.68 | 3,010,396 |
| Feb 02 2024 | 146.55 | 0.06 | 0.04% | 143.99 | 148.08 | 141.265 | 4,254,188 |
| Feb 01 2024 | 146.49 | 2.35 | 1.63% | 144.80 | 146.85 | 143.65 | 3,413,930 |
| Jan 31 2024 | 144.14 | -5.30 | -3.55% | 148.66 | 148.74 | 143.92 | 4,124,420 |
| Jan 30 2024 | 149.44 | -3.26 | -2.13% | 150.54 | 151.03 | 148.68 | 3,880,321 |
| Jan 29 2024 | 152.70 | 3.08 | 2.06% | 150.00 | 153.38 | 148.54 | 5,313,109 |
