Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Airbnb Inc | NASDAQ:ABNB | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 135.25 | 134.19 | 134.60 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 612 | 10:13:12 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 Nov 2024 | 135.25 | 3.81 | 2.90% | 130.22 | 135.38 | 5,535,885 |
| 19 Nov 2024 | 131.44 | -0.75 | -0.57% | 129.87 | 131.96 | 5,158,278 |
| 18 Nov 2024 | 132.19 | -0.31 | -0.23% | 131.58 | 133.4499 | 4,508,719 |
| 15 Nov 2024 | 132.50 | -2.06 | -1.53% | 131.31 | 134.53 | 4,797,347 |
| 14 Nov 2024 | 134.56 | 1.80 | 1.36% | 133.15 | 136.66 | 4,776,633 |
| 13 Nov 2024 | 132.76 | -0.44 | -0.33% | 131.3305 | 135.13 | 4,920,807 |
| 12 Nov 2024 | 133.20 | -4.20 | -3.06% | 133.13 | 136.12 | 6,897,197 |
| 11 Nov 2024 | 137.40 | 2.79 | 2.07% | 135.12 | 139.16 | 6,533,199 |
| 08 Nov 2024 | 134.61 | -12.76 | -8.66% | 132.76 | 137.71 | 19,229,451 |
| 07 Nov 2024 | 147.37 | 6.46 | 4.58% | 141.70 | 148.64 | 11,871,647 |
| 06 Nov 2024 | 140.91 | 3.09 | 2.24% | 139.41 | 142.95 | 4,744,626 |
| 05 Nov 2024 | 137.82 | 0.95 | 0.69% | 137.135 | 140.87 | 4,988,523 |
| 04 Nov 2024 | 136.87 | 0.41 | 0.30% | 135.45 | 137.55 | 2,458,613 |
| 01 Nov 2024 | 136.46 | 1.67 | 1.24% | 133.8052 | 136.88 | 3,715,232 |
| 31 Oct 2024 | 134.79 | -1.71 | -1.25% | 134.26 | 138.06 | 5,044,891 |
| 30 Oct 2024 | 136.50 | -1.28 | -0.93% | 136.31 | 138.66 | 3,005,530 |
| 29 Oct 2024 | 137.78 | 2.00 | 1.47% | 135.27 | 138.35 | 2,870,344 |
| 28 Oct 2024 | 135.78 | 1.20 | 0.89% | 135.40 | 137.30 | 3,260,616 |
| 25 Oct 2024 | 134.58 | 1.83 | 1.38% | 133.17 | 135.28 | 2,551,765 |
| 24 Oct 2024 | 132.75 | 0.83 | 0.63% | 131.66 | 133.75 | 2,677,690 |
| 23 Oct 2024 | 131.92 | -3.67 | -2.71% | 131.27 | 136.20 | 3,442,831 |
| 22 Oct 2024 | 135.59 | -1.60 | -1.17% | 135.3316 | 136.35 | 2,408,255 |
| 21 Oct 2024 | 137.19 | 0.74 | 0.54% | 135.13 | 137.99 | 2,900,351 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 133.97 | 136.66 | 129.87 | 133.23 | 4,955,372 | 1.28 | 0.96% |
| 1 Month | 133.45 | 148.64 | 129.87 | 136.34 | 5,477,350 | 1.80 | 1.35% |
| 3 Months | 118.22 | 148.64 | 112.575 | 130.50 | 4,341,843 | 17.03 | 14.41% |
| 6 Months | 145.71 | 155.66 | 110.38 | 133.14 | 4,474,260 | -10.46 | -7.18% |
| 1 Year | 127.95 | 170.10 | 110.38 | 141.42 | 4,570,399 | 7.30 | 5.71% |
| 3 Years | 190.44 | 191.73 | 81.91 | 130.59 | 5,779,903 | -55.19 | -28.98% |
| 5 Years | 146.55 | 219.94 | 81.91 | 139.30 | 6,022,289 | -11.30 | -7.71% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
