ABNB

Airbnb Historical Data

ABNB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 144.01 0.54 0.38% 141.75 144.69 141.74 4,162,823
Jul 29 2021 143.47 0.17 0.12% 143.80 145.00 141.71 4,996,768
Jul 28 2021 143.30 1.72 1.21% 141.44 143.73 141.03 4,459,829
Jul 27 2021 141.58 -0.42 -0.3% 141.46 142.52 138.31 5,107,101
Jul 26 2021 142.00 3.27 2.36% 139.00 142.19 137.20 6,484,479
Jul 23 2021 138.73 -0.74 -0.53% 139.80 140.00 137.41 2,805,624
Jul 22 2021 139.47 0.22 0.16% 141.15 141.2898 137.66 4,620,405
Jul 21 2021 139.25 3.16 2.32% 137.12 140.1299 135.79 5,257,409
Jul 20 2021 136.09 4.21 3.19% 132.44 137.435 131.70 6,266,542
Jul 19 2021 131.88 -2.43 -1.81% 131.36 133.71 130.31 7,206,643
Jul 16 2021 134.31 -3.19 -2.32% 139.50 139.7899 133.51 6,084,813
Jul 15 2021 137.50 -1.59 -1.14% 139.12 140.4196 136.54 6,563,874
Jul 14 2021 139.09 -4.32 -3.01% 143.86 144.20 139.04 8,542,700
Jul 13 2021 143.41 -3.28 -2.24% 147.56 147.695 143.00 5,851,846
Jul 12 2021 146.69 -2.95 -1.97% 148.99 150.42 146.01 3,257,301
Jul 09 2021 149.64 7.11 4.99% 143.70 150.26 143.30 7,057,269
Jul 08 2021 142.53 -1.19 -0.83% 140.81 143.73 139.73 4,821,767
Jul 07 2021 143.72 -4.65 -3.13% 148.25 148.755 143.60 5,643,226
Jul 06 2021 148.37 -1.86 -1.24% 150.13 152.80 147.8101 5,063,832
Jul 05 2021 150.23 0.00 +0.00% 153.81 154.95 149.56 0
Jul 02 2021 150.23 -2.85 -1.86% 153.81 154.95 149.56 4,824,591
Jul 01 2021 153.08 -0.06 -0.04% 154.60 157.3858 151.41 9,791,150
Jun 30 2021 153.14 7.06 4.83% 145.72 154.09 144.245 9,772,822
Jun 29 2021 146.08 -3.86 -2.57% 149.75 149.94 145.77 7,448,739
Jun 28 2021 149.94 0.27 0.18% 148.615 150.93 147.08 6,432,382
Jun 25 2021 149.67 -1.06 -0.7% 151.40 153.17 149.28 6,438,862
Jun 24 2021 150.73 -0.85 -0.56% 152.71 153.6272 149.86 8,162,665
Jun 23 2021 151.58 1.90 1.27% 149.59 154.59 147.80 9,316,506
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 31 2021 140.40 0.00 +0.00% 144.76 145.00 140.25 0
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
May 21 2021 134.71 -1.49 -1.09% 136.96 137.17 132.88 10,003,068
May 20 2021 136.20 -1.99 -1.44% 138.8386 138.38 135.69 8,887,453
May 19 2021 138.19 3.17 2.35% 130.00 138.38 129.71 15,545,878
May 18 2021 135.02 2.52 1.9% 133.75 138.40 131.49 18,509,625
May 17 2021 132.50 -8.70 -6.16% 137.51 137.55 130.2532 39,720,373
May 14 2021 141.20 5.45 4.01% 137.95 142.245 131.71 20,294,964
May 13 2021 135.75 -4.50 -3.21% 142.25 142.3286 131.28 12,886,884
May 12 2021 140.25 -2.48 -1.74% 141.00 144.77 138.75 5,292,129
May 11 2021 142.73 -4.00 -2.73% 139.36 144.35 136.01 8,246,613
May 10 2021 146.73 -4.48 -2.96% 150.2839 150.50 144.59 5,828,976
May 07 2021 151.21 -2.43 -1.58% 156.50 157.0543 148.78 7,117,926
May 06 2021 153.64 -8.69 -5.35% 161.91 162.105 150.7353 8,522,439
May 05 2021 162.33 -6.57 -3.89% 169.29 170.15 162.1463 3,582,086
May 04 2021 168.90 0.79 0.47% 167.50 169.04 161.96 4,649,455
May 03 2021 168.11 -4.60 -2.66% 173.63 173.63 167.80 3,134,792


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.