Airbnb Inc (ABNB) Historical Stock Data

95.94 ↑4.53 (4.96%)
As of Market Close on July 5th, 2022.

Historical Data

In the past 30 trading days, ABNB is down 0.00% a day on average. There have been 14 days where Airbnb Inc closed green and 16 days where ABNB closed red.

DateOpenCloseChangeLowHighVolume
2022-07-0588.8895.94↑$7.06 (7.94%)86.7596.017.55M
2022-07-0189.0991.41↑$2.32 (2.60%)87.4591.465.94M
2022-06-3092.4989.08↓$3.41 (-3.69%)86.7192.919M
2022-06-2996.8393.93↓$2.90 (-2.99%)92.0597.006.44M
2022-06-28103.9697.53↓$6.43 (-6.19%)97.09105.447.73M
2022-06-27103.96101.50↓$2.46 (-2.37%)99.33104.127.35M
2022-06-2497.52103.51↑$5.99 (6.14%)96.35104.1828.97M
2022-06-23100.0095.72↓$4.28 (-4.28%)93.02100.8012.33M
2022-06-2299.0099.53↑$0.53 (0.54%)98.77102.508.97M
2022-06-21102.69102.27↓$0.42 (-0.41%)101.65104.896.52M
2022-06-1793.5399.49↑$5.96 (6.37%)93.53100.5910.20M
2022-06-1696.1993.26↓$2.93 (-3.05%)92.0997.509.39M
2022-06-15100.02101.47↑$1.45 (1.45%)98.92103.646.24M
2022-06-1499.5498.87↓$0.67 (-0.67%)97.20101.275.90M
2022-06-13102.8598.93↓$3.92 (-3.81%)98.36105.339.57M
2022-06-10111.80108.91↓$2.89 (-2.58%)108.32115.136.92M
2022-06-09122.31115.72↓$6.59 (-5.39%)115.44122.955.27M
2022-06-08121.43123.77↑$2.34 (1.93%)121.23125.513.77M
2022-06-07119.76122.90↑$3.14 (2.62%)119.12123.913.33M
2022-06-06123.33122.02↓$1.31 (-1.06%)119.92124.174.16M
2022-06-03118.07119.83↑$1.76 (1.49%)117.56121.504.58M
2022-06-02117.13121.26↑$4.13 (3.53%)116.27123.005.15M
2022-06-01121.05116.72↓$4.33 (-3.58%)114.40121.076.87M
2022-05-31120.50120.87↑$0.37 (0.31%)117.17122.309.11M
2022-05-27116.00120.50↑$4.50 (3.88%)115.77120.707.37M
2022-05-26109.74114.30↑$4.56 (4.16%)108.11115.536.77M
2022-05-25105.89110.40↑$4.51 (4.26%)104.97111.946.18M
2022-05-24111.28106.24↓$5.04 (-4.53%)103.74111.426.33M
2022-05-23113.55113.28↓$0.27 (-0.23%)110.93115.115.96M
2022-05-20115.46112.55↓$2.91 (-2.52%)108.50116.256.88M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.