Airbnb Inc (ABNB)
NASDAQ
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 | -1.44 | -1.08589095845 | 132.61 | 134.3714 | 125.68 | 4728016 | 129.77943809 | CS |
| 4 | -0.81 | -0.613729352932 | 131.98 | 138.1 | 125.68 | 4199493 | 131.31024402 | CS |
| 12 | -3.5 | -2.59894557065 | 134.67 | 141.75 | 125.68 | 4760297 | 133.98117439 | CS |
| 26 | -9.62 | -6.83287165282 | 140.79 | 148.64 | 110.38 | 4674695 | 129.14278423 | CS |
| 52 | -17.49 | -11.7651015741 | 148.66 | 170.1 | 110.38 | 4503503 | 140.53771553 | CS |
| 156 | -13.685 | -9.4473784129 | 144.855 | 191.73 | 81.91 | 5671230 | 128.42648159 | CS |
| 260 | -15.38 | -10.4947117025 | 146.55 | 219.94 | 81.91 | 5947777 | 139.12409906 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 131.16999 | -0.62 | -0.47 | 132.18 | 134.44999 | 130.58 | 3009278 |
| 1738280100 | 131.79 | -0.79 | -0.60 | 133.16999 | 134.3714 | 130.85 | 2432165 |
| 1738193700 | 132.58 | 1.53 | 1.17 | 131.41999 | 134.05 | 130.88999 | 3627599 |
| 1738107300 | 131.05 | 2.09 | 1.62 | 128.8 | 131.41999 | 126.86 | 5901166 |
| 1738020900 | 128.96 | 1.87 | 1.47 | 125.94 | 129.06 | 125.68 | 4739690 |
| 1737761700 | 127.09 | -5.41 | -4.08 | 132.61 | 132.72 | 126.72 | 6939460 |
| 1737675300 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 0 |
| 1737588900 | 132.5 | -0.57 | -0.43 | 133 | 134.865 | 132.34 | 4872724 |
| 1737502500 | 133.07 | -2.05 | -1.52 | 135.47 | 135.63999 | 131.24 | 5376882 |
| 1737156900 | 135.12 | 2.96 | 2.24 | 134.16999 | 135.62 | 132.69 | 3750026 |
| 1737070500 | 132.16 | -0.36 | -0.27 | 132.07 | 132.94999 | 129.82 | 2904761 |
| 1736984100 | 132.52 | 4.92 | 3.86 | 130.19 | 133.15 | 130.155 | 3745128 |
| 1736897700 | 127.6 | -1.25 | -0.97 | 129.69999 | 131.1 | 127.17 | 3998286 |
| 1736811300 | 128.85 | -0.78 | -0.60 | 128.69999 | 130.13 | 128.13 | 3510105 |
| 1736552100 | 129.63 | -1.17 | -0.89 | 131.3 | 133.05 | 128.8 | 4322401 |
| 1736379300 | 130.8 | -0.49 | -0.37 | 130.96 | 131.63 | 130.1 | 3203992 |
| 1736292900 | 131.29 | -3.91 | -2.89 | 135.35 | 136.76499 | 130.80959 | 4288002 |
| 1736206500 | 135.19999 | -0.51 | -0.38 | 136.99 | 138.1 | 134.58 | 4171961 |
| 1735947300 | 135.71 | 4.23 | 3.22 | 131.97999 | 136.36 | 131.94 | 3607028 |
| 1735860900 | 131.47999 | 0.07 | 0.05 | 132.41 | 134.22999 | 130.475 | 2605761 |
| 1735688100 | 131.41 | -0.4 | -0.30 | 132.46 | 133.19 | 131.27 | 2312684 |
| 1735601700 | 131.81 | -1.58 | -1.18 | 131.75 | 132.61 | 129.85 | 2457741 |
| 1735342500 | 133.385 | -1.94 | -1.43 | 134.02 | 134.5 | 132.16 | 2650149 |
| 1735256100 | 135.32 | 0.33 | 0.24 | 134.24 | 136.27 | 134.24 | 2067038 |
| 1735077840 | 134.99 | 0.47 | 0.35 | 134.33 | 135.07 | 132.83 | 1677062 |
| 1734996900 | 134.52 | 0.31 | 0.23 | 134.81 | 135.58 | 132.21 | 4728361 |
| 1734737700 | 134.21 | 4.86 | 3.76 | 128.88999 | 135.82 | 128.34 | 15464917 |
| 1734651300 | 129.35 | 1.81 | 1.42 | 129.13 | 131.08 | 127.91 | 4749079 |
| 1734564900 | 127.54 | -4.7 | -3.55 | 132 | 133.71 | 127.23 | 4232174 |
| 1734478500 | 132.24 | 0.04 | 0.03 | 132.19999 | 132.61 | 130.88 | 3125929 |
| 1734392100 | 132.19999 | 1.25 | 0.95 | 131.22 | 133.28 | 129.16999 | 4135891 |
| 1734132900 | 130.94999 | -6.52 | -4.74 | 137 | 137.019 | 130.75 | 5286731 |
| 1734046500 | 137.47 | -1.37 | -0.99 | 138.1 | 139.1 | 134.4001 | 4253467 |
| 1733960100 | 138.84 | 0.54 | 0.39 | 138.68 | 140.16999 | 137.21 | 4090823 |
| 1733873700 | 138.3 | 1.03 | 0.75 | 137.25 | 139.8899 | 136.62 | 4782900 |
| 1733787300 | 137.27 | 0.35 | 0.26 | 136.79 | 138.97 | 136.59 | 3652243 |
| 1733528100 | 136.91999 | 0.6 | 0.44 | 137.75 | 138.86 | 136.56 | 4295570 |
| 1733441700 | 136.32 | -2.75 | -1.98 | 139.55 | 140.38 | 135.51 | 6198092 |
| 1733355300 | 139.07 | 1.61 | 1.17 | 137 | 139.15 | 134.85 | 3892583 |
| 1733268900 | 137.46 | -0.03 | -0.02 | 137.16999 | 138.37 | 135.3762 | 4681226 |
| 1733182500 | 137.49 | 1.38 | 1.01 | 136.01 | 137.6 | 135.69 | 3607096 |
| 1732917840 | 136.11 | -2.17 | -1.57 | 138.36 | 139.53 | 135.8333 | 2664220 |
| 1732750500 | 138.28 | -1.39 | -1.00 | 139.83 | 140.41 | 137.68 | 2656062 |
| 1732664100 | 139.66999 | -1.26 | -0.89 | 141 | 141.75 | 139.18 | 3228178 |
| 1732577700 | 140.93 | 3.59 | 2.61 | 138.01 | 141 | 137.75 | 7910943 |
| 1732318500 | 137.34 | 4.08 | 3.06 | 133.3 | 140.76 | 133.3 | 6300032 |
| 1732232100 | 133.26 | -1.99 | -1.47 | 134.18 | 134.94999 | 132.58 | 4060441 |
| 1732145700 | 135.25 | 3.81 | 2.90 | 130.22 | 135.38 | 130.22 | 5535885 |
| 1732059300 | 131.44 | -0.75 | -0.57 | 131.15 | 131.96 | 129.87 | 5158278 |
| 1731972900 | 132.19 | -0.31 | -0.23 | 132.56 | 133.4499 | 131.58 | 4508719 |
| 1731713700 | 132.5 | -2.06 | -1.53 | 134.10499 | 134.53 | 131.31 | 4797347 |
| 1731627300 | 134.56 | 1.8 | 1.36 | 133.97 | 136.66 | 133.15 | 4776633 |
| 1731540900 | 132.76 | -0.44 | -0.33 | 133.5 | 135.13 | 131.3305 | 4920807 |
| 1731454500 | 133.19999 | -4.2 | -3.06 | 135.65 | 136.12 | 133.13 | 6897197 |
| 1731368100 | 137.4 | 2.79 | 2.07 | 136.19999 | 139.16 | 135.12 | 6533199 |
| 1731108900 | 134.61 | -12.76 | -8.66 | 134.66999 | 137.71 | 132.76 | 19229451 |
| 1731022500 | 147.37 | 6.46 | 4.58 | 141.76 | 148.63999 | 141.69999 | 11871647 |
| 1730936100 | 140.91 | 3.09 | 2.24 | 141.97999 | 142.94999 | 139.41 | 4744626 |
| 1730849700 | 137.82 | 0.95 | 0.69 | 137.83 | 140.87 | 137.135 | 4988523 |
| 1730763300 | 136.87 | 0.41 | 0.30 | 136.4 | 137.55 | 135.44999 | 2458613 |
| 1730500500 | 136.46 | 1.67 | 1.24 | 133.96 | 136.88 | 133.8052 | 3715232 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
