Airbnb Inc (ABNB)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.1366 | 3.44807679399 | 148.97 | 155.21 | 148.85 | 3827232 | 151.11447911 | CS |
| 4 | 8.1566 | 5.58862624186 | 145.95 | 155.21 | 143.73 | 3778987 | 148.72175651 | CS |
| 12 | -7.4434 | -4.60748994119 | 161.55 | 166.7446 | 140.82 | 3976834 | 151.35082118 | CS |
| 26 | 19.5266 | 14.5092881557 | 134.58 | 170.1 | 130.82 | 4402880 | 151.93089735 | CS |
| 52 | 24.8266 | 19.2037438119 | 129.28 | 170.1 | 113.235 | 5222071 | 142.07395925 | CS |
| 156 | 0.2966 | 0.192835316299 | 153.81 | 212.5838 | 81.91 | 5922645 | 135.09640209 | CS |
| 260 | 8.1066 | 5.55246575342 | 146 | 219.94 | 81.91 | 6181249 | 140.08826839 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 154.34 | 2.71 | 1.79 | 151.29 | 155.21 | 151.29 | 3556608 |
| 1719873300 | 151.63 | 0.02 | 0.01 | 152.19999 | 152.19999 | 149.13999 | 2904249 |
| 1719614100 | 151.61 | 0 | 0.00 | 151.61 | 151.61 | 151.61 | 0 |
| 1719527700 | 151.61 | 1.61 | 1.07 | 150.74 | 151.88 | 149.38999 | 3585939 |
| 1719441300 | 150 | -0.91 | -0.60 | 149.72999 | 150.385 | 149.37 | 3796343 |
| 1719354900 | 150.91 | 2.52 | 1.70 | 148.97 | 151.275 | 148.85 | 5007406 |
| 1719268500 | 148.38999 | -1.18 | -0.79 | 149.15 | 150.04 | 146.71 | 4528476 |
| 1719009300 | 149.57 | 1.69 | 1.14 | 148.76 | 150 | 147.25 | 7658762 |
| 1718922900 | 147.88 | 0.59 | 0.40 | 147.57 | 149.75 | 147.57 | 2871749 |
| 1718750100 | 147.29 | -2.21 | -1.48 | 149.9 | 150.549 | 146.9 | 3315952 |
| 1718663700 | 149.5 | 3.53 | 2.42 | 147 | 150.12 | 146.775 | 5158248 |
| 1718404500 | 145.97 | -0.13 | -0.09 | 145.5 | 146.05 | 144.28 | 2747961 |
| 1718318100 | 146.1 | -3.22 | -2.16 | 148.99 | 149 | 143.72999 | 4447561 |
| 1718231700 | 149.32 | 1.57 | 1.06 | 149.79 | 150.26499 | 148.621 | 3577876 |
| 1718145300 | 147.75 | -0.32 | -0.22 | 147.97 | 148.79499 | 146.47999 | 3285660 |
| 1718058900 | 148.07 | 1.41 | 0.96 | 145.71 | 148.32 | 145.71 | 3079353 |
| 1717799700 | 146.66 | -0.34 | -0.23 | 146.19999 | 147.03 | 145.38 | 2594880 |
| 1717713300 | 147 | 1.22 | 0.84 | 145.51 | 148.79 | 145.155 | 3462822 |
| 1717626900 | 145.78 | -1.3 | -0.88 | 147.97999 | 148.69999 | 145.141 | 3119207 |
| 1717540500 | 147.08 | 0.83 | 0.57 | 145.94999 | 147.905 | 145.49 | 3046878 |
| 1717454100 | 146.25 | 1.32 | 0.91 | 145.74 | 146.94999 | 144.36 | 3842394 |
| 1717194900 | 144.93 | -0.59 | -0.41 | 145.78 | 146.43 | 142.57 | 3776396 |
| 1717108500 | 145.52 | -1.09 | -0.74 | 145.4 | 147.59 | 144.41 | 3575034 |
| 1717022100 | 146.61 | -0.4 | -0.27 | 144.88 | 147.13 | 144.73419 | 2570045 |
| 1716935700 | 147.01 | 2.54 | 1.76 | 146 | 147.87 | 145.11 | 5711529 |
| 1716590100 | 144.47 | 3.43 | 2.43 | 142.5 | 145.97 | 142.3 | 4410296 |
| 1716503700 | 141.04 | -1.67 | -1.17 | 142.58 | 143.44 | 140.82 | 3905750 |
| 1716417300 | 142.71 | -1.39 | -0.96 | 143.86 | 144.21 | 142.36 | 3188581 |
| 1716330900 | 144.1 | -2.27 | -1.55 | 145.71 | 145.74 | 144.09 | 4479723 |
| 1716244500 | 146.37 | 0.71 | 0.49 | 146.18 | 146.47999 | 145.21 | 3743871 |
| 1715985300 | 145.66 | -1.53 | -1.04 | 146.77 | 147.495 | 145.305 | 3277796 |
| 1715898900 | 147.19 | 1.39 | 0.95 | 146.34 | 147.79 | 145.85 | 3825503 |
| 1715812500 | 145.8 | -0.9 | -0.61 | 147.57 | 147.69 | 144.75 | 5994419 |
| 1715726100 | 146.69999 | -2.43 | -1.63 | 149.6 | 149.6 | 146.31 | 4165620 |
| 1715639700 | 149.13 | 2.81 | 1.92 | 147.05 | 149.24 | 145.69999 | 5645943 |
| 1715380500 | 146.32 | -0.73 | -0.50 | 147.75 | 148.12 | 144.63 | 5522304 |
| 1715294100 | 147.05 | -10.85 | -6.87 | 146.6 | 150.005 | 145.5701 | 14791490 |
| 1715207700 | 157.9 | -1.91 | -1.20 | 157.1 | 158.62 | 155.84 | 8156411 |
| 1715121300 | 159.81 | -2.19 | -1.35 | 161.65 | 162.79 | 159.75 | 2913894 |
| 1715034900 | 162 | 2.29 | 1.43 | 161 | 162.41 | 160.16999 | 2911487 |
| 1714775700 | 159.71 | 1.38 | 0.87 | 161.81 | 165.5 | 159.15 | 4528829 |
| 1714689300 | 158.33 | 2.17 | 1.39 | 157.21 | 158.4 | 153.19999 | 4777156 |
| 1714602900 | 156.16 | -2.41 | -1.52 | 157.58 | 160.94999 | 156 | 2751725 |
| 1714516500 | 158.57 | -3.68 | -2.27 | 160.88 | 162.09 | 158.54 | 3020422 |
| 1714430100 | 162.25 | -1.98 | -1.21 | 164.75 | 165.5 | 161.28 | 2309462 |
| 1714170900 | 164.22999 | 1.22 | 0.75 | 163.5 | 165.16 | 162.77 | 2821031 |
| 1714084500 | 163.01 | 0.17 | 0.10 | 161.51 | 163.72999 | 159.5 | 2394681 |
| 1713998100 | 162.84 | 1.89 | 1.17 | 164.87 | 166.7446 | 161.09 | 3853054 |
| 1713911700 | 160.94999 | 4.34 | 2.77 | 157.24 | 161.13999 | 156.69999 | 3434339 |
| 1713825300 | 156.61 | 1.6 | 1.03 | 156.19 | 157.25 | 153.76499 | 3028061 |
| 1713566100 | 155.01 | -5.09 | -3.18 | 159.54 | 160.335 | 154.56 | 3903803 |
| 1713479700 | 160.1 | 1.73 | 1.09 | 159.6 | 162.9 | 159.21 | 3930112 |
| 1713393300 | 158.37 | 1.71 | 1.09 | 157.85 | 159.69999 | 156.41 | 3905551 |
| 1713306900 | 156.66 | 1.06 | 0.68 | 155.83 | 158.94 | 155.3 | 2726068 |
| 1713220500 | 155.6 | -3.77 | -2.37 | 161.51499 | 162.9 | 154.41 | 3722304 |
| 1712961300 | 159.37 | -6.05 | -3.66 | 162.62 | 162.7123 | 158.78 | 3699968 |
| 1712874900 | 165.41999 | 5.14 | 3.21 | 158.88999 | 166.22 | 158.88999 | 3592530 |
| 1712788500 | 160.28 | -2.38 | -1.46 | 159.63 | 160.9599 | 158.63 | 2478702 |
| 1712702100 | 162.66 | 2.39 | 1.49 | 161.55 | 163.205 | 159.91 | 2290286 |
| 1712615700 | 160.27 | -1.5 | -0.93 | 160.475 | 161.18 | 159.29 | 2298329 |
| 1712356500 | 161.77 | 2.93 | 1.84 | 159.555 | 162.71 | 158.9 | 2225752 |
| 1712270100 | 158.84 | -0.5 | -0.31 | 161.13 | 163.65 | 158.52 | 3537457 |
| 1712183700 | 159.34 | -0.77 | -0.48 | 158.75 | 161.33 | 158.58529 | 2286381 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
