Airbnb Inc (6Z1)
TG
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 | -12.38 | -8.14473684211 | 152 | 155.24 | 139.3 | 4371 | 149.086397 | DE |
| 4 | 19.68 | 16.4082041021 | 119.94 | 155.97999 | 118.02 | 5228 | 142.14895953 | DE |
| 12 | 11.14001 | 8.67061866988 | 128.47999 | 155.97999 | 118.02 | 3691 | 135.37828988 | DE |
| 26 | 34.52 | 32.8449096099 | 105.1 | 155.97999 | 102.4 | 3129 | 128.44643241 | DE |
| 52 | -0.57999 | -0.413687618665 | 140.19999 | 156.62 | 99.41 | 3007 | 131.26198758 | DE |
| 156 | 13.6 | 10.7919377877 | 126.02 | 162.5 | 77.5 | 2549 | 123.83170638 | DE |
| 260 | 12.08 | 9.47153834091 | 127.54 | 187.34 | 77.5 | 2694 | 128.72706516 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740173220 | 139.36 | -8.3 | -5.62 | 146.74 | 148.02 | 139.3 | 4577 |
| 1740086820 | 147.66 | -3.68 | -2.43 | 148.3 | 150.38 | 145.52 | 2662 |
| 1740000420 | 151.34 | -2.5 | -1.63 | 152.84 | 155.13999 | 148.78 | 3810 |
| 1739914020 | 153.84 | 2.04 | 1.34 | 152.5 | 155.24 | 151.5 | 5102 |
| 1739827620 | 151.8 | -1.28 | -0.84 | 152 | 153.56 | 151.32 | 5703 |
| 1739568420 | 153.08 | 18.06 | 13.38 | 154 | 155.97998 | 149.54 | 39395 |
| 1739482020 | 135.02 | -0.48 | -0.35 | 134.62 | 135.41999 | 133.1 | 4788 |
| 1739395620 | 135.5 | 5.76 | 4.44 | 129.76 | 135.54 | 128.18 | 3736 |
| 1739309220 | 129.74 | -1.32 | -1.01 | 131.62 | 131.63999 | 129.74 | 2473 |
| 1739222820 | 131.06 | 0.4 | 0.31 | 130.74 | 132.36 | 129.19999 | 1669 |
| 1738963620 | 130.66 | 3.72 | 2.93 | 129.06 | 134.22 | 128.86 | 6390 |
| 1738877220 | 126.94 | 2.8 | 2.26 | 124.58 | 128.12 | 124.48 | 2081 |
| 1738790820 | 124.14 | -1.72 | -1.37 | 124.88 | 125.84 | 123.04 | 1614 |
| 1738704420 | 125.86 | -0.72 | -0.57 | 125.22 | 126.44 | 124.58 | 528 |
| 1738618020 | 126.58 | -0.22 | -0.17 | 125.04 | 127 | 123.58 | 6949 |
| 1738358820 | 126.8 | 0.48 | 0.38 | 127.72 | 129.5 | 126.04 | 2073 |
| 1738272420 | 126.32 | -0.84 | -0.66 | 128.12 | 128.6 | 126.3 | 940 |
| 1738186020 | 127.16 | 1.94 | 1.55 | 126.12 | 128.18 | 124.94 | 3513 |
| 1738099620 | 125.22 | 3.22 | 2.64 | 123.02 | 125.22 | 122.74 | 2634 |
| 1738013220 | 122 | 1.18 | 0.98 | 119.94 | 122.82 | 118.02 | 3931 |
| 1737754020 | 120.82 | -6.28 | -4.94 | 127.98 | 128.22 | 120.82 | 2498 |
| 1737667620 | 127.1 | -0.38 | -0.30 | 126.74 | 128.16 | 126.64 | 2073 |
| 1737581220 | 127.48 | -0.52 | -0.41 | 128.18 | 129.41999 | 126.98 | 2047 |
| 1737494820 | 128 | -1.08 | -0.84 | 130.8 | 131.18 | 125.98 | 2271 |
| 1737408420 | 129.08 | -1.92 | -1.47 | 130 | 130.97998 | 127.56 | 1838 |
| 1737149220 | 131 | 2.68 | 2.09 | 127.96 | 131 | 127.88 | 2194 |
| 1737062820 | 128.32 | -0.32 | -0.25 | 128.24 | 128.97998 | 126.76 | 1017 |
| 1736976420 | 128.63999 | 4.88 | 3.94 | 123.44 | 128.74 | 123.44 | 1264 |
| 1736890020 | 123.76 | -2.34 | -1.86 | 125.48 | 127.7 | 123.76 | 1047 |
| 1736803620 | 126.1 | -0.64 | -0.50 | 126.18 | 127.42 | 124.84 | 2867 |
| 1736544420 | 126.74 | 1.72 | 1.38 | 127.3 | 129.4 | 125.26 | 1484 |
| 1736458020 | 125.02 | -1.72 | -1.36 | 126.18 | 127 | 125.02 | 1861 |
| 1736371620 | 126.74 | -0.26 | -0.20 | 126.42 | 127.84 | 126.4 | 1260 |
| 1736285220 | 127 | -3.28 | -2.52 | 130.58 | 131 | 127 | 1508 |
| 1736198820 | 130.28 | -1.64 | -1.24 | 131.12 | 133.19999 | 129.78 | 1411 |
| 1735939620 | 131.91999 | 3.86 | 3.01 | 128.8 | 132.19999 | 127.5 | 2148 |
| 1735853220 | 128.06 | 1.92 | 1.52 | 127.02 | 130.16 | 126.98 | 1617 |
| 1735594020 | 126.14 | -1.38 | -1.08 | 126.78 | 128.13999 | 126.02 | 4670 |
| 1735334820 | 127.52 | -1.74 | -1.35 | 129.04 | 130.13999 | 127 | 5505 |
| 1734989220 | 129.26 | -0.58 | -0.45 | 128.9 | 130 | 127.38 | 20724 |
| 1734730020 | 129.84 | 5.24 | 4.21 | 123.8 | 129.84 | 122.02 | 3956 |
| 1734643620 | 124.6 | 0.94 | 0.76 | 123.54 | 124.84 | 122.02 | 2564 |
| 1734557220 | 123.66 | -2.3 | -1.83 | 125.38 | 126.9 | 123.36 | 2898 |
| 1734470820 | 125.96 | 0.06 | 0.05 | 126.44 | 126.44 | 124.1 | 1586 |
| 1734384420 | 125.9 | 1.12 | 0.90 | 124.2 | 126.7 | 123.38 | 2621 |
| 1734125220 | 124.78 | -6.46 | -4.92 | 131.47998 | 131.8 | 124.78 | 2342 |
| 1734038820 | 131.24 | -0.26 | -0.20 | 131.5 | 132.78 | 129.28 | 3076 |
| 1733952420 | 131.5 | 0.32 | 0.24 | 132.04 | 133.5 | 130.78 | 2385 |
| 1733866020 | 131.18 | 1.58 | 1.22 | 129.32 | 132.82 | 129 | 2918 |
| 1733779620 | 129.6 | -0.06 | -0.05 | 129.68 | 131.19999 | 128.76 | 3678 |
| 1733520420 | 129.66 | 1.08 | 0.84 | 128.58 | 130.8 | 128.12 | 1396 |
| 1733434020 | 128.58 | -3.42 | -2.59 | 131.62 | 132.97998 | 128.58 | 1716 |
| 1733347620 | 132 | 1.74 | 1.34 | 130.5 | 132 | 128.82 | 1789 |
| 1733261220 | 130.26 | -0.12 | -0.09 | 131.58 | 131.58 | 128.97998 | 2410 |
| 1733174820 | 130.38 | 1.32 | 1.02 | 128.47998 | 131 | 128.4 | 1804 |
| 1732915620 | 129.06 | -1.54 | -1.18 | 130.34 | 131.9 | 128.52 | 739 |
| 1732829220 | 130.6 | -0.28 | -0.21 | 131.02 | 132.5 | 128.88 | 1242 |
| 1732742820 | 130.88 | -2.78 | -2.08 | 132.68 | 132.9 | 130.32 | 1695 |
| 1732656420 | 133.66 | -0.46 | -0.34 | 133.8 | 134.97998 | 131.96 | 2699 |
| 1732570020 | 134.12 | 2.14 | 1.62 | 132.5 | 134.12 | 131.06 | 4375 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
