1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Airbnb Inc (ABNB)
  7. Historical

ABNB

Airbnb Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Airbnb Inc ABNB NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-6.03 -3.35% 173.86 00:00:00
Open Price Low Price High Price Close Price Prev Close
167.96 167.04 174.64 173.86 179.89
more quote information »

ABNB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week196.40199.319167.04184.518,004,962-22.54-11.48%
1 Month171.39212.5838167.04193.587,945,6412.471.44%
3 Months157.96212.5838154.79179.415,747,86215.9010.07%
6 Months134.95212.5838130.31160.196,630,24038.9128.83%
1 Year146.55219.94121.50162.896,799,12127.3118.64%
3 Years146.55219.94121.50162.896,799,12127.3118.64%
5 Years146.55219.94121.50162.896,799,12127.3118.64%

ABNB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 173.86 -6.03 -3.35% 167.96 174.64 167.04 6,044,126
Nov 24 2021 179.89 1.62 0.91% 175.57 182.78 175.00 4,760,967
Nov 23 2021 178.27 -3.46 -1.9% 181.15 183.73 175.25 6,453,426
Nov 22 2021 181.73 -14.69 -7.48% 190.44 190.76 176.72 12,621,535
Nov 19 2021 196.42 -7.91 -3.87% 196.40 199.319 190.5001 8,183,921
Nov 18 2021 204.33 5.22 2.62% 199.34 205.00 196.00 4,612,487
Nov 17 2021 199.11 -7.93 -3.83% 207.00 212.5838 198.40 6,374,389
Nov 16 2021 207.04 -0.17 -0.08% 205.59 209.93 203.47 4,382,608
Nov 15 2021 207.21 0.67 0.32% 206.195 209.24 204.16 7,473,886
Nov 12 2021 206.54 14.93 7.79% 192.465 208.16 192.06 12,050,997
Nov 11 2021 191.61 -0.61 -0.32% 195.14 197.93 190.77 5,891,936
Nov 10 2021 192.22 -2.46 -1.26% 190.25 195.00 189.28 6,689,136
Nov 09 2021 194.68 -5.64 -2.82% 201.44 201.50 187.50 9,003,754
Nov 08 2021 200.32 -1.30 -0.64% 203.35 211.3361 199.75 12,836,776
Nov 05 2021 201.62 23.17 12.98% 186.15 203.295 185.9441 27,307,036
Nov 04 2021 178.45 5.58 3.23% 176.00 179.435 173.96 9,545,872
Nov 03 2021 172.87 0.00 0.0% 171.90 173.73 171.26 2,801,139
Nov 02 2021 172.87 -1.73 -0.99% 174.95 175.30 170.58 3,290,191
Nov 01 2021 174.60 3.94 2.31% 170.91 175.44 170.50 4,380,554
Oct 29 2021 170.66 -1.04 -0.61% 171.39 171.39 168.8486 2,306,566
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.