Airbnb, Inc. (ABNB) NASDAQ

131.28

-2.11(-1.58%)

Updated at December 30 11:19AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 27, 2024133.59133.39133.39134.5132.162.64M
December 26, 2024134.24135.4135.4136.25134.241.08M
December 24, 2024134.33134.99134.99135.07132.831.68M
December 23, 2024134.81134.52134.52135.58132.214.73M
December 20, 2024128.63134.21134.21135.82128.3414.37M
December 19, 2024129.13129.35129.35131.08127.914.75M
December 18, 2024132.03127.54127.54133.71127.234.24M
December 17, 2024132.2132.24132.24132.61130.883.13M
December 16, 2024131.22132.2132.2133.28129.174.14M
December 13, 2024136.65130.95130.95137.02130.755.29M
December 12, 2024138.1137.47137.47139.1134.44.25M
December 11, 2024138.68138.84138.84140.17137.214.1M
December 10, 2024137.19138.3138.3139.89136.624.78M
December 09, 2024137137.27137.27138.97136.593.65M
December 06, 2024137.75136.92136.92138.86136.564.25M
December 05, 2024138.84136.32136.32140.38135.516.17M
December 04, 2024136.55138.09138.09138.58134.851.46M
December 03, 2024136.97137.46137.46138.37135.384.64M
December 02, 2024136.01137.49137.49137.6135.693.61M
November 29, 2024138.53136.11136.11139.53135.832.66M
November 27, 2024139.67138.28138.28140.41137.682.66M
November 26, 2024140.78139.67139.67141.75139.183.23M
November 25, 2024138.01140.93140.93141137.757.93M
November 22, 2024133.3137.34137.34140.76133.36.3M
November 21, 2024134.18133.26133.26134.95132.584.06M
November 20, 2024130.22135.25135.25135.38130.225.54M
November 19, 2024131.15131.44131.44131.96129.875.14M
November 18, 2024132.56132.78132.78133.45131.67241,257
November 15, 2024134.2132.5132.5134.53131.314.75M
November 14, 2024133.97134.56134.56136.66133.154.78M
November 13, 2024133.83132.76132.76135.13131.334.92M
November 12, 2024135.65133.2133.2136.12133.136.9M
November 11, 2024136138.11138.11139.16135.123.01M
November 08, 2024134.67134.61134.61137.71132.7619.13M
November 07, 2024141.76147.37147.37148.64141.711.99M
November 06, 2024141.98140.91140.91142.95139.415.11M
November 05, 2024137.55137.82137.82140.87137.074.99M
November 04, 2024136.23136.87136.87137.55135.452.46M
November 01, 2024133.96136.46136.46136.88133.813.71M
October 31, 2024137.7134.79134.79138.06134.265.05M
October 30, 2024136.47137.67137.67138.66136.311.63M
October 29, 2024135.33137.78137.78138.35135.242.78M
October 28, 2024136.3135.78135.78137.3135.43.26M
October 25, 2024133.38134.58134.58135.28133.172.55M
October 24, 2024133.55132.35132.35133.75131.66521,704
October 23, 2024135131.92131.92136.2131.273.44M
October 22, 2024136.11135.59135.59136.35135.332.41M
October 21, 2024135.66137.19137.19137.99135.132.9M
October 18, 2024136.81136.45136.45136.89135.162.39M
October 17, 2024135.7136.02136.02136.65135.113.79M
October 16, 2024134.73135.15135.15137.4134.323.69M
October 15, 2024133.51133.27133.27134132.33.5M
October 14, 2024133.97134.79134.79134.98133.422.31M
October 11, 2024132.3134.4134.4135.35132.32.71M
October 10, 2024135.55134.54134.54136.37133.9707,537
October 09, 2024133.4135.49135.49135.76132.843.69M
October 08, 2024130.15132.5132.5134.43130.153.3M
October 07, 2024129.09130.23130.23131.31128.772.85M
October 04, 2024128.42129.85129.85129.93127.272.99M
October 03, 2024124.6125.29125.29125.56123.582.25M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2024 Stoculator.com. All rights reserved