Airbnb Inc - Class A (ABNB) Historical Prices & Data

Airbnb Inc - Class A
ABNB
(Nasdaq - US)
Closed
129.83
+4.54 (+3.62%)
in:usd•As of: Oct 04, 2024 15:59 UTC -4
After Market:129.5-0.33 (-0.25%)
Open
128.28
High
129.92
Low
127.30

Airbnb Inc - Class A Historical Rates

Frequency

Daily

From Sep 5, 2024 to Oct 5, 2024

Date	High	Low	Open	Close	% Change
Oct 4, 2024	129.93	127.27	128.42	129.85	1.11%
Oct 3, 2024	125.56	123.58	124.60	125.29	0.55%
Oct 2, 2024	126.44	124.55	125.33	126.18	0.68%
Oct 1, 2024	128.20	123.71	127.35	125.47	-1.48%
Sep 30, 2024	128.23	125.92	127.32	126.81	-0.40%
Sep 27, 2024	130.31	128.17	130.16	128.25	-1.47%
Sep 26, 2024	133.34	129.15	132.71	129.25	-2.60%
Sep 25, 2024	131.90	130.30	131.31	130.71	-0.46%
Sep 24, 2024	131.67	129.59	130.58	131.48	0.69%
Sep 23, 2024	131.64	128.90	131.50	129.03	-1.88%
Sep 20, 2024	131.95	129.03	129.83	131.18	1.04%
Sep 19, 2024	131.35	127.44	127.93	128.75	0.64%
Sep 18, 2024	125.66	122.00	122.32	122.42	0.08%
Sep 17, 2024	124.74	119.48	119.87	122.12	1.88%
Sep 16, 2024	118.30	116.16	117.99	117.55	-0.37%
Sep 13, 2024	119.21	117.15	117.75	117.75	0.00%
Sep 12, 2024	117.38	115.05	116.33	117.36	0.89%
Sep 11, 2024	116.17	112.55	115.09	115.96	0.76%
Sep 10, 2024	117.41	112.86	117.01	115.12	-1.62%
Sep 9, 2024	117.92	114.98	115.11	116.36	1.09%
Sep 6, 2024	117.26	113.24	116.37	114.28	-1.80%
Sep 5, 2024	116.45	114.60	114.64	116.16	1.33%

Highest:133.34

Lowest:112.55

Average:123.52

Difference:15.21

% Change:13.27%

Data Vendor: Xignite Logo

Stocks