Airbnb Inc (6Z1)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.72 | 2.69799825936 | 137.88 | 142.02 | 137 | 2155 | 139.5600228 | DE |
| 4 | 7.68001 | 5.73477492046 | 133.91999 | 142.02 | 131.46 | 1769 | 137.15915106 | DE |
| 12 | -6.26 | -4.23373461382 | 147.86 | 155.56 | 130.22 | 2224 | 140.87275319 | DE |
| 26 | 15.06 | 11.9013750593 | 126.54 | 156.62 | 119.72 | 2931 | 140.52870004 | DE |
| 52 | 28.6 | 25.3097345133 | 113 | 156.62 | 106.04 | 2868 | 132.40500414 | DE |
| 156 | 15.5 | 12.2918318795 | 126.1 | 187.34 | 77.5 | 2555 | 128.05077861 | DE |
| 260 | 14.06 | 11.0239924729 | 127.54 | 187.34 | 77.5 | 2698 | 129.40583022 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 141.66 | 1.16 | 0.83 | 140.62 | 141.88 | 139.66 | 1178 |
| 1719433620 | 140.5 | 0.42 | 0.30 | 140.26 | 142.02 | 139.94 | 977 |
| 1719347160 | 140.08 | 1.16 | 0.84 | 137.56 | 141.19999 | 137.3 | 2457 |
| 1719260820 | 138.91999 | -1.08 | -0.77 | 139.02 | 139.88 | 137 | 1436 |
| 1719001620 | 140 | 2.12 | 1.54 | 137.28 | 140 | 137 | 4078 |
| 1718915160 | 137.88 | 1.18 | 0.86 | 137.88 | 139.63999 | 137.36 | 1828 |
| 1718828820 | 136.69999 | -0.5 | -0.36 | 136.38 | 138 | 136.38 | 562 |
| 1718742360 | 137.19999 | -2.36 | -1.69 | 138.9 | 140.06 | 136.84 | 1229 |
| 1718656020 | 139.56 | 3.8 | 2.80 | 135.62 | 140 | 135.62 | 2046 |
| 1718396820 | 135.76 | -0.58 | -0.43 | 135.46 | 136.74 | 135.32 | 1803 |
| 1718310420 | 136.34 | -1.54 | -1.12 | 137.26 | 138.82 | 133.56 | 2616 |
| 1718224020 | 137.88 | 0.4 | 0.29 | 137.41999 | 138.69999 | 137.18 | 1741 |
| 1718137620 | 137.47998 | -0.2 | -0.15 | 137 | 138.54 | 136.76 | 3049 |
| 1718051220 | 137.68 | 2.64 | 1.95 | 135.19999 | 137.68 | 134.8 | 2955 |
| 1717792020 | 135.04 | -0.04 | -0.03 | 133.9 | 136.02 | 133.9 | 1269 |
| 1717705620 | 135.08 | 1.24 | 0.93 | 134.54 | 136.47998 | 133.58 | 2790 |
| 1717619220 | 133.84 | -1.36 | -1.01 | 136.41999 | 136.41999 | 133.36 | 1747 |
| 1717532820 | 135.19999 | 1.36 | 1.02 | 134.58 | 135.82 | 132.78 | 770 |
| 1717446420 | 133.84 | 1.48 | 1.12 | 133.22 | 135.28 | 133 | 914 |
| 1717187220 | 132.36 | -1.94 | -1.44 | 134.91999 | 134.96 | 131.46 | 1220 |
| 1717100820 | 134.3 | -1.46 | -1.08 | 133.91999 | 136.08 | 133.5 | 1461 |
| 1717014420 | 135.76 | 0.46 | 0.34 | 135.63999 | 135.97998 | 133.6 | 1083 |
| 1716928020 | 135.3 | 2.78 | 2.10 | 132.97998 | 135.97998 | 132.8 | 2956 |
| 1716841560 | 132.52 | -0.66 | -0.50 | 132.84 | 134.06 | 131.47998 | 1786 |
| 1716582420 | 133.18 | 2.86 | 2.19 | 130.22 | 134.5 | 130.22 | 1601 |
| 1716496020 | 130.32 | -1.84 | -1.39 | 132.32 | 132.68 | 130.32 | 1502 |
| 1716409620 | 132.16 | -0.66 | -0.50 | 132.58 | 133.19999 | 131.78 | 1409 |
| 1716323160 | 132.82 | -1.84 | -1.37 | 133.52 | 134.74 | 132.82 | 2049 |
| 1716236760 | 134.66 | 1.1 | 0.82 | 134.62 | 134.97998 | 134 | 2035 |
| 1715977620 | 133.56 | -1.96 | -1.45 | 135.94 | 135.96 | 133.56 | 1264 |
| 1715891220 | 135.52 | 1.5 | 1.12 | 133.46 | 135.69999 | 133.38 | 2320 |
| 1715804820 | 134.02 | -1.56 | -1.15 | 135 | 136.28 | 133.26 | 2758 |
| 1715718420 | 135.58 | -1.42 | -1.04 | 137.97998 | 138.34 | 135.4 | 3224 |
| 1715631960 | 137 | 1.68 | 1.24 | 135.62 | 137.74 | 135.06 | 4023 |
| 1715372820 | 135.32 | -1.28 | -0.94 | 136.38 | 137.86 | 134.52 | 4880 |
| 1715286420 | 136.6 | -9.68 | -6.62 | 135 | 138.52 | 133.3 | 14169 |
| 1715200020 | 146.28 | -2.84 | -1.90 | 148.18 | 149.56 | 145.32 | 2194 |
| 1715113620 | 149.12 | -1.28 | -0.85 | 151.44 | 151.44 | 149.12 | 931 |
| 1715027220 | 150.4 | 1.92 | 1.29 | 149.52 | 150.44 | 148.16 | 2141 |
| 1714768020 | 148.47998 | 1.4 | 0.95 | 146.9 | 153.02 | 145.41999 | 1484 |
| 1714681560 | 147.08 | -3.14 | -2.09 | 147.56 | 148.19999 | 143.52 | 1381 |
| 1714508820 | 150.22 | -0.68 | -0.45 | 151.47998 | 151.58 | 150.12 | 223 |
| 1714422420 | 150.9 | -2.64 | -1.72 | 153.97998 | 154.1 | 150.66 | 1264 |
| 1714163220 | 153.54 | 1.92 | 1.27 | 151.52 | 154.38 | 150.97998 | 637 |
| 1714076820 | 151.62 | -0.4 | -0.26 | 152.4 | 152.88 | 149.16 | 1129 |
| 1713990420 | 152.02 | 1.82 | 1.21 | 152 | 155.56 | 150.76 | 2388 |
| 1713903960 | 150.19999 | 3.64 | 2.48 | 147.6 | 150.38 | 146.12 | 1107 |
| 1713817560 | 146.56 | 1.24 | 0.85 | 144.46 | 147.22 | 143.3 | 2721 |
| 1713558420 | 145.32 | -4.78 | -3.18 | 150.19999 | 150.58 | 145.12 | 5101 |
| 1713472020 | 150.1 | 1.32 | 0.89 | 147.97998 | 152.5 | 146.8 | 6382 |
| 1713385620 | 148.78 | 1.14 | 0.77 | 147.34 | 149.41999 | 146.4 | 1472 |
| 1713299220 | 147.63999 | 1.52 | 1.04 | 146.02 | 147.97998 | 145.04 | 1567 |
| 1713212820 | 146.12 | -3.46 | -2.31 | 148.88 | 152.58 | 145.26 | 4232 |
| 1712953620 | 149.58 | -4.76 | -3.08 | 153.72 | 154.97998 | 149.28 | 1544 |
| 1712867220 | 154.34 | 5.56 | 3.74 | 148.44 | 154.97998 | 146.02 | 2476 |
| 1712780760 | 148.78 | -0.06 | -0.04 | 149.62 | 150.08 | 147.28 | 1772 |
| 1712694360 | 148.84 | 0.88 | 0.59 | 147.02 | 149.5 | 147.02 | 1674 |
| 1712607960 | 147.96 | -1.54 | -1.03 | 148.41999 | 149.69999 | 147.52 | 1513 |
| 1712348820 | 149.5 | 2.9 | 1.98 | 146.19999 | 150 | 146.08 | 1388 |
| 1712262360 | 146.6 | -0.46 | -0.31 | 147.86 | 150.26 | 146.5 | 2917 |
| 1712175960 | 147.06 | -1.72 | -1.16 | 149.02 | 149.04 | 146.8 | 1972 |
| 1712089560 | 148.78 | -3.62 | -2.38 | 151.97998 | 152.9 | 147.32 | 3408 |
| 1711661160 | 152.4 | -1.74 | -1.13 | 153.16 | 154.94 | 152.4 | 1634 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
