ABNB Quote, Trading Chart, Airbnb Inc.

home / stock / abnb / abnb quote

Stock Information
Company Name: Airbnb Inc.
Stock Symbol: ABNB
Market: NASDAQ
Menu
ABNB ABNB Quote ABNB Short ABNB News ABNB Articles ABNB Message Board
Get ABNB Alerts

News, Short Squeeze, Breakout and More Instantly...
ABNB Quote
Last:$150.6201
Change Percent:-0.67%
Open:$152.2
Previous Close:$151.63
High:$152.2
Low:$149.14
Volume:977,245
Last Trade Date Time:07/01/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ABNB Chart
Last Twenty Trading Days
Date:2024-07-01
Open:$152.2
Close:$151.63
High:$152.2
Low:$149.14
Volume:977,245
Date:2024-06-28
Open:$151.54
Close:$151.63
High:$152.93
Low:$150.68
Volume:3,841,888
Date:2024-06-27
Open:$150.46
Close:$151.61
High:$151.88
Low:$149.39
Volume:3,588,639
Date:2024-06-26
Open:$149.73
Close:$150
High:$150.385
Low:$149.37
Volume:3,797,877
Date:2024-06-25
Open:$148.97
Close:$150.91
High:$151.275
Low:$148.85
Volume:5,008,296
Date:2024-06-24
Open:$149.15
Close:$148.39
High:$150.04
Low:$146.71
Volume:4,530,892
Date:2024-06-21
Open:$148.76
Close:$149.57
High:$150
Low:$147.25
Volume:7,648,402
Date:2024-06-20
Open:$147.77
Close:$147.88
High:$149.75
Low:$147.6
Volume:2,874,248
Date:2024-06-19
Open:$149.9
Close:$147.29
High:$150.549
Low:$146.9
Volume:3,316,730
Date:2024-06-18
Open:$149.9
Close:$147.29
High:$150.549
Low:$146.9
Volume:3,316,730
Date:2024-06-17
Open:$147
Close:$149.5
High:$150.12
Low:$146.775
Volume:5,158,771
Date:2024-06-14
Open:$145.5
Close:$145.97
High:$146.05
Low:$144.28
Volume:2,754,612
Date:2024-06-13
Open:$148.99
Close:$146.1
High:$149
Low:$143.73
Volume:4,450,397
Date:2024-06-12
Open:$149.99
Close:$149.32
High:$150.29
Low:$148.621
Volume:3,579,847
Date:2024-06-11
Open:$147.97
Close:$147.75
High:$148.795
Low:$146.48
Volume:3,285,755
Date:2024-06-10
Open:$146.01
Close:$148.07
High:$148.32
Low:$146
Volume:3,080,317
Date:2024-06-07
Open:$146.2
Close:$146.66
High:$147.03
Low:$145.38
Volume:2,595,555
Date:2024-06-06
Open:$145.51
Close:$147
High:$148.79
Low:$145.155
Volume:3,463,102
Date:2024-06-05
Open:$147.98
Close:$145.78
High:$148.7
Low:$145.141
Volume:3,121,512
Date:2024-06-04
Open:$145.82
Close:$147.08
High:$147.92
Low:$145.44
Volume:3,048,535