home / stock / abnb / abnb quote
Last: | $145.66 |
---|---|
Change Percent: | 0.26% |
Open: | $146.81 |
Close: | $145.66 |
High: | $147.495 |
Low: | $145.305 |
Volume: | 3,270,633 |
Last Trade Date Time: | 05/17/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$145.66 | $146.81 | $145.66 | $147.495 | $145.305 | 3,270,633 | 05-17-2024 |
$147.19 | $146.34 | $147.19 | $147.79 | $145.85 | 3,827,765 | 05-16-2024 |
$145.8 | $147.57 | $145.8 | $147.69 | $144.75 | 5,990,095 | 05-15-2024 |
$146.7 | $149.4 | $146.7 | $149.4 | $146.31 | 4,149,804 | 05-14-2024 |
$149.13 | $147.05 | $149.13 | $149.24 | $145.7 | 5,647,508 | 05-13-2024 |
$146.32 | $147.75 | $146.32 | $148.12 | $144.63 | 5,524,840 | 05-10-2024 |
$147.05 | $146.6 | $147.05 | $150.005 | $145.5701 | 14,802,560 | 05-09-2024 |
$157.9 | $157.1 | $157.9 | $158.62 | $155.84 | 7,432,707 | 05-08-2024 |
$159.81 | $161.81 | $159.81 | $162.88 | $159.75 | 2,916,232 | 05-07-2024 |
$162 | $161 | $162 | $162.41 | $160.17 | 2,894,585 | 05-06-2024 |
$159.71 | $161.81 | $159.71 | $165.5 | $159.15 | 4,529,908 | 05-03-2024 |
$158.33 | $157.21 | $158.33 | $158.4 | $153.2 | 4,778,430 | 05-02-2024 |
$156.16 | $157.58 | $156.16 | $160.95 | $156 | 2,711,234 | 05-01-2024 |
$158.57 | $160.56 | $158.57 | $162.09 | $158.52 | 3,017,911 | 04-30-2024 |
$162.25 | $164.75 | $162.25 | $165.5 | $161.28 | 2,312,554 | 04-29-2024 |
$164.23 | $163.68 | $164.23 | $165.16 | $162.77 | 2,821,077 | 04-26-2024 |
$163.01 | $161.51 | $163.01 | $163.73 | $159.5 | 2,401,828 | 04-25-2024 |
$162.84 | $164.475 | $162.84 | $166.7446 | $161.09 | 3,842,396 | 04-24-2024 |
$160.95 | $157.24 | $160.95 | $161.14 | $156.7 | 3,431,314 | 04-23-2024 |
$156.61 | $156.19 | $156.61 | $157.25 | $153.765 | 3,029,952 | 04-22-2024 |
News, Short Squeeze, Breakout and More Instantly...
Airbnb Inc. Company Name:
ABNB Stock Symbol:
NASDAQ Market:
2024-05-18 23:00:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...
Walt Disney Co. (NYSE:DIS) and Airbnb, Inc (NASDAQ:ABNB) have joined forces to offer fans a unique experience. Starting May 24, gues...
Airbnb to Participate in the Bernstein 40th Annual Strategic Decisions Conference 2024 PR Newswire SAN FRANCISCO , May 16, 2024 /PRNewswire/ -- Airbnb, Inc. (NASDAQ: ABNB) announced today that Chief Financial Officer, Ellie Mertz , will speak at the Bernstein...