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

Airbnb Inc - Class A Historical Rates

Frequency

Daily

From Oct 21, 2024 to Nov 21, 2024

Date	High	Low	Open	Close	% Change
Nov 20, 2024	135.38	130.22	130.22	135.25	3.86%
Nov 19, 2024	131.96	129.87	131.15	131.44	0.22%
Nov 18, 2024	133.45	131.58	132.56	132.19	-0.28%
Nov 15, 2024	134.53	131.31	134.20	132.50	-1.27%
Nov 14, 2024	136.66	133.15	133.97	134.56	0.44%
Nov 13, 2024	135.13	131.33	133.83	132.76	-0.80%
Nov 12, 2024	136.12	133.13	135.65	133.20	-1.81%
Nov 11, 2024	139.16	135.12	136.00	137.40	1.03%
Nov 8, 2024	137.71	132.76	134.67	134.61	-0.04%
Nov 7, 2024	148.64	141.70	141.76	147.37	3.96%
Nov 6, 2024	142.95	139.41	141.98	140.91	-0.75%
Nov 5, 2024	140.87	137.07	137.55	137.82	0.20%
Nov 4, 2024	137.55	135.45	136.23	136.87	0.47%
Nov 1, 2024	136.88	133.81	133.96	136.46	1.87%
Oct 31, 2024	138.06	134.26	137.70	134.79	-2.11%
Oct 30, 2024	138.66	136.31	136.47	136.50	0.02%
Oct 29, 2024	138.35	135.24	135.33	137.78	1.81%
Oct 28, 2024	137.30	135.40	136.30	135.78	-0.38%
Oct 25, 2024	135.28	133.17	133.38	134.58	0.90%
Oct 24, 2024	133.75	131.66	133.55	132.75	-0.60%
Oct 23, 2024	136.20	131.27	135.00	131.92	-2.28%
Oct 22, 2024	136.35	135.33	136.11	135.59	-0.38%
Oct 21, 2024	137.99	135.13	135.66	137.19	1.13%

Highest:148.64

Lowest:129.87

Average:135.66

Difference:-0.41

% Change:-0.30%

Data Vendor: Xignite Logo

Stocks