We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Airbnb Inc | NASDAQ:ABNB | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.67 | -0.50% | 132.40 | 132.42 | 132.80 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 134.865 | 132.34 | 133.00 | 4,873,609 | 00:59:13 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Jan 2025 | 132.50 | -0.57 | -0.43% | 132.34 | 134.865 | 4,872,724 |
| 21 Jan 2025 | 133.07 | -2.05 | -1.52% | 131.24 | 135.64 | 5,376,882 |
| 17 Jan 2025 | 135.12 | 2.96 | 2.24% | 132.69 | 135.62 | 3,750,026 |
| 16 Jan 2025 | 132.16 | -0.36 | -0.27% | 129.82 | 132.95 | 2,904,761 |
| 15 Jan 2025 | 132.52 | 4.92 | 3.86% | 130.155 | 133.15 | 3,745,128 |
| 14 Jan 2025 | 127.60 | -1.25 | -0.97% | 127.17 | 131.10 | 3,998,286 |
| 13 Jan 2025 | 128.85 | -0.78 | -0.60% | 128.13 | 130.13 | 3,510,105 |
| 10 Jan 2025 | 129.63 | -1.17 | -0.89% | 128.80 | 133.05 | 4,322,401 |
| 08 Jan 2025 | 130.80 | -0.49 | -0.37% | 130.10 | 131.63 | 3,203,992 |
| 07 Jan 2025 | 131.29 | -3.91 | -2.89% | 130.8096 | 136.765 | 4,288,002 |
| 06 Jan 2025 | 135.20 | -0.51 | -0.38% | 134.58 | 138.10 | 4,171,961 |
| 03 Jan 2025 | 135.71 | 4.23 | 3.22% | 131.94 | 136.36 | 3,607,028 |
| 02 Jan 2025 | 131.48 | 0.07 | 0.05% | 130.475 | 134.23 | 2,605,761 |
| 31 Dec 2024 | 131.41 | -0.40 | -0.30% | 131.27 | 133.19 | 2,312,684 |
| 30 Dec 2024 | 131.81 | -1.58 | -1.18% | 129.85 | 132.61 | 2,457,741 |
| 27 Dec 2024 | 133.385 | -1.94 | -1.43% | 132.16 | 134.50 | 2,650,149 |
| 26 Dec 2024 | 135.32 | 0.33 | 0.24% | 134.24 | 136.27 | 2,067,038 |
| 24 Dec 2024 | 134.99 | 0.47 | 0.35% | 132.83 | 135.07 | 1,677,062 |
| 23 Dec 2024 | 134.52 | 0.31 | 0.23% | 132.21 | 135.58 | 4,728,361 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 130.19 | 135.64 | 129.82 | 133.26 | 3,944,199 | 2.21 | 1.70% |
| 1 Month | 134.24 | 138.10 | 127.17 | 132.15 | 3,435,747 | -1.84 | -1.37% |
| 3 Months | 136.44 | 148.64 | 127.17 | 135.26 | 4,805,939 | -4.04 | -2.96% |
| 6 Months | 148.14 | 151.25 | 110.38 | 129.75 | 4,636,153 | -15.74 | -10.63% |
| 1 Year | 140.98 | 170.10 | 110.38 | 140.99 | 4,521,912 | -8.58 | -6.09% |
| 3 Years | 150.00 | 191.73 | 81.91 | 128.55 | 5,690,542 | -17.60 | -11.73% |
| 5 Years | 146.55 | 219.94 | 81.91 | 139.17 | 5,954,708 | -14.15 | -9.66% |
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
