Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Airbnb Inc | ABNB | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -5.68 | -3.55% | 154.42 | 09:24:07 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 159.54 | 154.56 | 160.335 | 155.01 | 160.10 |
ABNB Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 162.62 | 162.90 | 154.41 | 158.12 | 3,596,801 | -8.20 | -5.04% |
| 1 Month | 167.00 | 170.00 | 154.41 | 161.86 | 3,122,289 | -12.58 | -7.53% |
| 3 Months | 142.11 | 170.10 | 141.265 | 156.40 | 4,843,936 | 12.31 | 8.66% |
| 6 Months | 122.39 | 170.10 | 113.235 | 142.30 | 4,964,900 | 32.03 | 26.17% |
| 1 Year | 118.145 | 170.10 | 103.55 | 134.87 | 5,749,238 | 36.28 | 30.70% |
| 3 Years | 177.23 | 212.5838 | 81.91 | 135.52 | 6,262,684 | -22.81 | -12.87% |
| 5 Years | 146.55 | 219.94 | 81.91 | 139.69 | 6,295,715 | 7.87 | 5.37% |
ABNB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 20 Apr 2024 | 155.01 | -5.09 | -3.18% | 159.54 | 160.335 | 154.56 | 3,903,803 |
| 19 Apr 2024 | 160.10 | 1.73 | 1.09% | 159.60 | 162.90 | 159.21 | 3,930,112 |
| 18 Apr 2024 | 158.37 | 1.71 | 1.09% | 157.85 | 159.70 | 156.41 | 3,905,551 |
| 17 Apr 2024 | 156.66 | 1.06 | 0.68% | 155.83 | 158.94 | 155.30 | 2,726,068 |
| 16 Apr 2024 | 155.60 | -3.77 | -2.37% | 161.515 | 162.90 | 154.41 | 3,722,304 |
| 13 Apr 2024 | 159.37 | -6.05 | -3.66% | 162.62 | 162.7123 | 158.78 | 3,699,968 |
| 12 Apr 2024 | 165.42 | 5.14 | 3.21% | 158.89 | 166.22 | 158.89 | 3,592,530 |
| 11 Apr 2024 | 160.28 | -2.38 | -1.46% | 159.63 | 160.9599 | 158.63 | 2,478,702 |
| 10 Apr 2024 | 162.66 | 2.39 | 1.49% | 161.55 | 163.205 | 159.91 | 2,290,286 |
| 09 Apr 2024 | 160.27 | -1.50 | -0.93% | 160.475 | 161.18 | 159.29 | 2,298,329 |
| 06 Apr 2024 | 161.77 | 2.93 | 1.84% | 159.555 | 162.71 | 158.90 | 2,225,752 |
| 05 Apr 2024 | 158.84 | -0.50 | -0.31% | 161.13 | 163.65 | 158.52 | 3,537,457 |
| 04 Apr 2024 | 159.34 | -0.77 | -0.48% | 158.75 | 161.33 | 158.5853 | 2,286,381 |
| 03 Apr 2024 | 160.11 | -3.26 | -2.00% | 160.93 | 160.98 | 158.68 | 4,000,231 |
| 02 Apr 2024 | 163.37 | -1.59 | -0.96% | 166.20 | 166.72 | 162.75 | 2,495,981 |
| 29 Mar 2024 | 164.96 | -1.45 | -0.87% | 166.50 | 167.38 | 164.59 | 3,415,276 |
| 28 Mar 2024 | 166.41 | -0.98 | -0.59% | 169.11 | 169.11 | 165.50 | 3,920,158 |
| 27 Mar 2024 | 167.39 | -0.60 | -0.36% | 169.69 | 170.00 | 167.32 | 2,747,152 |
| 26 Mar 2024 | 167.99 | 0.13 | 0.08% | 167.86 | 169.08 | 166.28 | 3,215,851 |
| 23 Mar 2024 | 167.86 | -0.32 | -0.19% | 167.00 | 168.80 | 166.68 | 2,835,401 |
| 22 Mar 2024 | 168.18 | 3.47 | 2.11% | 165.81 | 170.10 | 165.00 | 5,982,973 |
| 21 Mar 2024 | 164.71 | 2.92 | 1.80% | 162.39 | 165.75 | 162.265 | 4,769,293 |
