Register for streaming realtime charts, analysis tools, and prices.
ABNB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 131.18 | 2.43 | 1.89% | 129.83 | 131.95 | 129.03 | 12,474,471 |
| Sep 19 2024 | 128.75 | 6.33 | 5.17% | 127.93 | 131.35 | 127.44 | 7,248,977 |
| Sep 18 2024 | 122.42 | 0.30 | 0.25% | 122.22 | 125.65 | 122.16 | 3,804,877 |
| Sep 17 2024 | 122.12 | 4.57 | 3.89% | 119.87 | 124.74 | 119.87 | 5,778,824 |
| Sep 16 2024 | 117.55 | -0.20 | -0.17% | 117.99 | 118.06 | 116.16 | 3,205,769 |
| Sep 13 2024 | 117.75 | 0.39 | 0.33% | 117.78 | 119.21 | 117.3866 | 3,414,540 |
| Sep 12 2024 | 117.36 | 1.40 | 1.21% | 116.11 | 117.38 | 115.05 | 3,030,997 |
| Sep 11 2024 | 115.96 | 0.84 | 0.73% | 115.03 | 116.17 | 112.575 | 3,643,906 |
| Sep 10 2024 | 115.12 | -1.24 | -1.07% | 117.01 | 117.23 | 112.86 | 4,009,650 |
| Sep 09 2024 | 116.36 | 2.08 | 1.82% | 115.11 | 117.92 | 114.985 | 4,176,454 |
| Sep 06 2024 | 114.28 | -1.88 | -1.62% | 117.24 | 117.26 | 113.24 | 3,992,056 |
| Sep 05 2024 | 116.16 | 0.95 | 0.82% | 115.01 | 116.45 | 114.97 | 3,453,740 |
| Sep 04 2024 | 115.21 | 0.23 | 0.20% | 114.27 | 115.99 | 114.19 | 3,279,253 |
| Sep 03 2024 | 114.98 | -2.33 | -1.99% | 116.90 | 117.835 | 114.13 | 4,554,530 |
| Aug 30 2024 | 117.31 | 0.71 | 0.61% | 116.94 | 118.05 | 116.29 | 3,279,317 |
| Aug 29 2024 | 116.60 | -0.93 | -0.79% | 118.22 | 119.38 | 116.42 | 3,326,630 |
| Aug 28 2024 | 117.53 | 0.79 | 0.68% | 116.00 | 117.73 | 115.76 | 3,461,154 |
| Aug 27 2024 | 116.74 | 1.03 | 0.89% | 115.30 | 117.42 | 115.215 | 3,456,059 |
| Aug 26 2024 | 115.71 | -1.14 | -0.98% | 116.86 | 117.39 | 115.35 | 4,947,022 |
| Aug 23 2024 | 116.85 | 1.40 | 1.21% | 116.64 | 118.70 | 116.37 | 4,995,459 |
| Aug 22 2024 | 115.45 | -2.23 | -1.89% | 117.68 | 118.395 | 115.31 | 4,873,973 |
| Aug 21 2024 | 117.68 | 0.30 | 0.26% | 118.04 | 118.27 | 116.70 | 5,027,985 |
| Aug 20 2024 | 117.38 | -1.76 | -1.48% | 118.94 | 119.28 | 117.175 | 3,938,237 |
| Aug 19 2024 | 119.14 | 2.83 | 2.43% | 116.75 | 119.30 | 116.44 | 4,172,451 |
| Aug 16 2024 | 116.31 | -2.57 | -2.16% | 116.77 | 117.90 | 116.22 | 4,220,040 |
| Aug 15 2024 | 118.88 | 2.64 | 2.27% | 117.76 | 119.133 | 116.37 | 5,254,546 |
| Aug 14 2024 | 116.24 | -0.66 | -0.56% | 117.50 | 118.74 | 116.18 | 3,503,844 |
| Aug 13 2024 | 116.90 | 3.28 | 2.89% | 114.745 | 117.77 | 114.61 | 4,541,494 |
| Aug 12 2024 | 113.62 | -1.46 | -1.27% | 115.39 | 115.28 | 113.27 | 3,980,406 |
| Aug 09 2024 | 115.08 | 0.44 | 0.38% | 114.465 | 116.26 | 112.60 | 4,761,888 |
| Aug 08 2024 | 114.64 | 1.63 | 1.44% | 114.00 | 116.425 | 112.42 | 7,999,180 |
| Aug 07 2024 | 113.01 | -17.46 | -13.38% | 112.43 | 115.55 | 110.38 | 29,021,066 |
| Aug 06 2024 | 130.47 | 5.16 | 4.12% | 126.905 | 131.45 | 126.30 | 11,012,694 |
| Aug 05 2024 | 125.31 | -2.92 | -2.28% | 123.77 | 125.95 | 122.06 | 7,235,165 |
| Aug 02 2024 | 128.23 | -6.86 | -5.08% | 129.31 | 129.60 | 126.50 | 7,503,578 |
| Aug 01 2024 | 135.09 | -4.47 | -3.20% | 139.70 | 139.78 | 132.90 | 5,144,763 |
| Jul 31 2024 | 139.56 | 0.57 | 0.41% | 140.79 | 141.2199 | 139.10 | 3,328,057 |
| Jul 30 2024 | 138.99 | -1.30 | -0.93% | 140.65 | 140.99 | 137.90 | 2,995,072 |
| Jul 29 2024 | 140.29 | 0.19 | 0.14% | 141.24 | 142.4299 | 140.00 | 2,721,869 |
| Jul 26 2024 | 140.10 | 0.07 | 0.05% | 141.90 | 141.91 | 139.03 | 5,101,138 |
| Jul 25 2024 | 140.03 | -4.20 | -2.91% | 141.00 | 141.90 | 137.58 | 5,318,546 |
| Jul 24 2024 | 144.23 | -4.52 | -3.04% | 146.50 | 146.59 | 142.98 | 5,361,278 |
| Jul 23 2024 | 148.75 | -1.47 | -0.98% | 150.56 | 151.25 | 147.83 | 2,675,469 |
| Jul 22 2024 | 150.22 | 2.23 | 1.51% | 148.14 | 150.37 | 146.55 | 2,783,446 |
| Jul 19 2024 | 147.99 | 1.11 | 0.76% | 147.62 | 149.16 | 147.17 | 2,980,793 |
| Jul 18 2024 | 146.88 | -1.12 | -0.76% | 148.17 | 150.145 | 146.75 | 3,592,546 |
| Jul 17 2024 | 148.00 | -3.26 | -2.16% | 149.87 | 150.10 | 147.26 | 3,188,198 |
| Jul 16 2024 | 151.26 | 4.04 | 2.74% | 148.24 | 151.64 | 147.88 | 4,078,580 |
| Jul 15 2024 | 147.22 | 0.44 | 0.30% | 145.88 | 148.47 | 144.75 | 3,545,876 |
| Jul 12 2024 | 146.78 | 0.78 | 0.53% | 146.83 | 148.00 | 146.19 | 2,923,071 |
| Jul 11 2024 | 146.00 | -5.84 | -3.85% | 149.21 | 152.00 | 144.13 | 6,119,418 |
| Jul 10 2024 | 151.84 | -0.61 | -0.40% | 153.11 | 153.14 | 150.09 | 3,262,495 |
| Jul 09 2024 | 152.45 | 0.49 | 0.32% | 152.92 | 155.66 | 151.965 | 4,329,132 |
| Jul 08 2024 | 151.96 | -0.54 | -0.35% | 152.65 | 154.20 | 150.755 | 3,227,809 |
| Jul 05 2024 | 152.50 | -0.23 | -0.15% | 152.40 | 152.88 | 151.44 | 3,835,298 |
| Jul 03 2024 | 152.73 | -1.61 | -1.04% | 153.91 | 154.43 | 152.30 | 1,725,633 |
| Jul 02 2024 | 154.34 | 2.71 | 1.79% | 151.29 | 155.21 | 151.29 | 3,556,608 |
| Jul 01 2024 | 151.63 | 0.00 | 0.00% | 152.20 | 152.20 | 149.14 | 2,904,249 |
| Jun 28 2024 | 151.63 | 0.02 | 0.01% | 151.54 | 152.93 | 150.68 | 3,842,223 |
| Jun 27 2024 | 151.61 | 1.61 | 1.07% | 150.74 | 151.88 | 149.39 | 3,585,939 |
| Jun 26 2024 | 150.00 | -0.91 | -0.60% | 149.73 | 150.385 | 149.37 | 3,796,343 |
| Jun 25 2024 | 150.91 | 2.52 | 1.70% | 148.97 | 151.275 | 148.85 | 5,007,406 |
