ABNB

Airbnb Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Airbnb Inc ABNB NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
2.05 1.37% 151.73 18:04:27
Open Price Low Price High Price Close Price Prev Close
149.59 147.80 154.59 151.58 149.68
more quote information »

ABNB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week150.89154.80145.87150.528,634,1200.840.56%
1 Month134.95154.80133.7341146.939,951,12316.7812.43%
3 Months185.57194.45129.71148.977,735,777-33.84-18.24%
6 Months162.8137219.94129.71164.446,758,068-11.08-6.81%
1 Year146.00219.94121.50161.287,509,4445.733.92%
3 Years146.00219.94121.50161.287,509,4445.733.92%
5 Years146.00219.94121.50161.287,509,4445.733.92%

ABNB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 22 2021 149.68 -0.02 -0.01% 149.75 151.6468 148.40 5,785,120
Jun 21 2021 149.70 -2.82 -1.85% 151.91 152.39 145.87 8,023,794
Jun 18 2021 152.52 1.82 1.21% 150.38 154.80 149.40 11,577,458
Jun 17 2021 150.70 1.55 1.04% 148.99 152.29 148.59 8,166,071
Jun 16 2021 149.15 -2.63 -1.73% 150.89 152.35 146.92 9,618,155
Jun 15 2021 151.78 2.57 1.72% 148.93 153.74 148.84 11,982,340
Jun 14 2021 149.21 0.77 0.52% 149.16 149.60 146.85 6,089,786
Jun 11 2021 148.44 2.32 1.59% 145.87 148.95 145.2001 4,804,883
Jun 10 2021 146.12 1.27 0.88% 142.16 147.45 141.04 9,466,303
Jun 09 2021 144.85 -2.16 -1.47% 148.50 149.36 144.46 5,581,186
Jun 08 2021 147.01 -1.96 -1.32% 150.495 150.75 145.80 7,111,959
Jun 07 2021 148.97 -1.76 -1.17% 150.88 150.96 146.40 7,763,457
Jun 04 2021 150.73 6.54 4.54% 145.73 151.57 145.00 8,515,235
Jun 03 2021 144.19 -6.81 -4.51% 149.54 151.12 143.80 10,507,118
Jun 02 2021 151.00 6.69 4.64% 144.94 152.70 144.40 16,226,050
Jun 01 2021 144.31 3.91 2.78% 143.89 145.99 141.75 16,525,845
May 28 2021 140.40 -2.77 -1.93% 144.76 145.00 140.25 11,946,747
May 27 2021 143.17 8.42 6.25% 135.07 143.82 134.50 21,216,151
May 26 2021 134.75 0.76 0.57% 134.95 135.76 133.7341 8,163,688
May 25 2021 133.99 -1.92 -1.41% 137.40 137.825 133.56 10,404,066
May 24 2021 135.91 1.20 0.89% 135.50 137.98 134.39 8,520,732
See More Historical Prices »


Your Recent History
NASDAQ
ABNB
Airbnb
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.