ABNB

Airbnb Historical Data

Company Name Stock Ticker Symbol Market Type
Airbnb Inc ABNB NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.66 0.65% 102.80 09:13:34
Open Price Low Price High Price Close Price Prev Close
102.14
more quote information »

ABNB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week96.97102.2594.8198.544,864,1235.836.01%
1 Month94.08111.23591.272398.686,017,7878.729.27%
3 Months114.00129.3891.2723107.236,271,459-11.20-9.82%
6 Months121.05129.3886.71107.146,480,601-18.25-15.08%
1 Year174.11191.7386.71129.646,474,377-71.31-40.96%
3 Years146.00219.9486.71146.396,668,517-43.20-29.59%
5 Years146.00219.9486.71146.396,668,517-43.20-29.59%

ABNB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 102.14 6.76 7.09% 95.91 102.25 95.72 8,380,320
Nov 29 2022 95.38 0.08 0.08% 95.99 97.26 95.30 3,691,978
Nov 28 2022 95.30 -2.37 -2.43% 96.99 98.32 94.81 5,134,633
Nov 25 2022 97.67 1.04 1.08% 96.97 98.8299 96.76 2,249,559
Nov 23 2022 96.63 1.35 1.42% 95.64 97.05 94.3404 4,332,629
Nov 22 2022 95.28 -0.43 -0.45% 93.53 95.37 92.98 5,946,076
Nov 21 2022 95.71 -2.06 -2.11% 97.00 97.85 93.92 5,163,358
Nov 18 2022 97.77 -1.53 -1.54% 101.02 101.02 96.60 5,914,098
Nov 17 2022 99.30 -5.13 -4.91% 101.83 101.98 98.85 5,175,507
Nov 16 2022 104.43 -2.58 -2.41% 107.70 107.70 104.38 3,678,216
Nov 15 2022 107.01 1.85 1.76% 109.27 111.235 106.60 5,334,791
Nov 14 2022 105.16 -4.41 -4.02% 107.77 108.69 105.04 4,948,880
Nov 11 2022 109.57 7.17 7.0% 103.35 109.77 102.16 6,861,494
Nov 10 2022 102.40 6.61 6.9% 100.67 102.50 99.04 7,336,220
Nov 09 2022 95.79 -3.11 -3.14% 97.60 99.0899 95.15 4,646,293
Nov 08 2022 98.90 3.44 3.6% 95.50 101.9193 94.30 7,827,490
Nov 07 2022 95.46 -0.63 -0.66% 96.76 97.25 93.28 7,967,190
Nov 04 2022 96.09 4.07 4.42% 95.00 96.16 92.01 9,715,653
Nov 03 2022 92.02 -2.39 -2.53% 94.08 95.31 91.2723 10,105,279
Nov 02 2022 94.41 -14.64 -13.43% 102.75 104.87 94.25 29,177,135
Nov 01 2022 109.05 2.14 2.0% 110.965 113.10 108.00 15,669,498
See More Historical Prices ยป