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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 88.88 | 95.94 | ↑$7.06 (7.94%) | 86.75 | 96.01 | 7.55M |
| 2022-07-01 | 89.09 | 91.41 | ↑$2.32 (2.60%) | 87.45 | 91.46 | 5.94M |
| 2022-06-30 | 92.49 | 89.08 | ↓$3.41 (-3.69%) | 86.71 | 92.91 | 9M |
| 2022-06-29 | 96.83 | 93.93 | ↓$2.90 (-2.99%) | 92.05 | 97.00 | 6.44M |
| 2022-06-28 | 103.96 | 97.53 | ↓$6.43 (-6.19%) | 97.09 | 105.44 | 7.73M |
| 2022-06-27 | 103.96 | 101.50 | ↓$2.46 (-2.37%) | 99.33 | 104.12 | 7.35M |
| 2022-06-24 | 97.52 | 103.51 | ↑$5.99 (6.14%) | 96.35 | 104.18 | 28.97M |
| 2022-06-23 | 100.00 | 95.72 | ↓$4.28 (-4.28%) | 93.02 | 100.80 | 12.33M |
| 2022-06-22 | 99.00 | 99.53 | ↑$0.53 (0.54%) | 98.77 | 102.50 | 8.97M |
| 2022-06-21 | 102.69 | 102.27 | ↓$0.42 (-0.41%) | 101.65 | 104.89 | 6.52M |
| 2022-06-17 | 93.53 | 99.49 | ↑$5.96 (6.37%) | 93.53 | 100.59 | 10.20M |
| 2022-06-16 | 96.19 | 93.26 | ↓$2.93 (-3.05%) | 92.09 | 97.50 | 9.39M |
| 2022-06-15 | 100.02 | 101.47 | ↑$1.45 (1.45%) | 98.92 | 103.64 | 6.24M |
| 2022-06-14 | 99.54 | 98.87 | ↓$0.67 (-0.67%) | 97.20 | 101.27 | 5.90M |
| 2022-06-13 | 102.85 | 98.93 | ↓$3.92 (-3.81%) | 98.36 | 105.33 | 9.57M |
| 2022-06-10 | 111.80 | 108.91 | ↓$2.89 (-2.58%) | 108.32 | 115.13 | 6.92M |
| 2022-06-09 | 122.31 | 115.72 | ↓$6.59 (-5.39%) | 115.44 | 122.95 | 5.27M |
| 2022-06-08 | 121.43 | 123.77 | ↑$2.34 (1.93%) | 121.23 | 125.51 | 3.77M |
| 2022-06-07 | 119.76 | 122.90 | ↑$3.14 (2.62%) | 119.12 | 123.91 | 3.33M |
| 2022-06-06 | 123.33 | 122.02 | ↓$1.31 (-1.06%) | 119.92 | 124.17 | 4.16M |
| 2022-06-03 | 118.07 | 119.83 | ↑$1.76 (1.49%) | 117.56 | 121.50 | 4.58M |
| 2022-06-02 | 117.13 | 121.26 | ↑$4.13 (3.53%) | 116.27 | 123.00 | 5.15M |
| 2022-06-01 | 121.05 | 116.72 | ↓$4.33 (-3.58%) | 114.40 | 121.07 | 6.87M |
| 2022-05-31 | 120.50 | 120.87 | ↑$0.37 (0.31%) | 117.17 | 122.30 | 9.11M |
| 2022-05-27 | 116.00 | 120.50 | ↑$4.50 (3.88%) | 115.77 | 120.70 | 7.37M |
| 2022-05-26 | 109.74 | 114.30 | ↑$4.56 (4.16%) | 108.11 | 115.53 | 6.77M |
| 2022-05-25 | 105.89 | 110.40 | ↑$4.51 (4.26%) | 104.97 | 111.94 | 6.18M |
| 2022-05-24 | 111.28 | 106.24 | ↓$5.04 (-4.53%) | 103.74 | 111.42 | 6.33M |
| 2022-05-23 | 113.55 | 113.28 | ↓$0.27 (-0.23%) | 110.93 | 115.11 | 5.96M |
| 2022-05-20 | 115.46 | 112.55 | ↓$2.91 (-2.52%) | 108.50 | 116.25 | 6.88M |
Create an account or log in to view more rows.
$ABNB Longs will be rewarded handsomely
$ABNB this is going to skyrocket tmr!!!
$ABNB Fake dip news.
$ABNB Holding
$ABNB all in