home / stock / abnb / abnb quote
Last: | $147.99 |
---|---|
Change Percent: | -0.1% |
Open: | $147.03 |
Close: | $147.99 |
High: | $149.16 |
Low: | $147.03 |
Volume: | 3,103,935 |
Last Trade Date Time: | 07/19/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$147.99 | $147.03 | $147.99 | $149.16 | $147.03 | 3,103,935 | 07-19-2024 |
$146.88 | $148.17 | $146.88 | $150.145 | $146.75 | 3,593,705 | 07-18-2024 |
$148 | $149.24 | $148 | $150.1 | $147.26 | 3,242,315 | 07-17-2024 |
$151.26 | $148.47 | $151.26 | $151.64 | $147.88 | 4,079,268 | 07-16-2024 |
$147.22 | $145.88 | $147.22 | $148.47 | $144.75 | 3,546,065 | 07-15-2024 |
$146.78 | $146.83 | $146.78 | $148 | $146.19 | 2,923,457 | 07-12-2024 |
$146 | $150.55 | $146 | $152 | $144.13 | 6,289,510 | 07-11-2024 |
$151.84 | $153.11 | $151.84 | $153.2 | $150.09 | 3,263,527 | 07-10-2024 |
$152.45 | $152.92 | $152.45 | $155.66 | $151.965 | 4,329,182 | 07-09-2024 |
$151.96 | $152.65 | $151.96 | $154.2 | $150.755 | 3,228,334 | 07-08-2024 |
$152.5 | $152.4 | $152.5 | $152.88 | $151.44 | 3,836,132 | 07-05-2024 |
$152.73 | $153.91 | $152.73 | $154.43 | $152.3 | 1,725,631 | 07-04-2024 |
$152.73 | $153.91 | $152.73 | $154.43 | $152.3 | 1,725,631 | 07-03-2024 |
$154.34 | $151.29 | $154.34 | $155.21 | $151.29 | 3,526,073 | 07-02-2024 |
$151.63 | $152.2 | $151.63 | $152.2 | $149.14 | 2,904,962 | 07-01-2024 |
$151.63 | $151.54 | $151.63 | $152.93 | $150.68 | 3,842,498 | 06-28-2024 |
$151.61 | $150.46 | $151.61 | $151.88 | $149.39 | 3,588,639 | 06-27-2024 |
$150 | $149.73 | $150 | $150.385 | $149.37 | 3,797,877 | 06-26-2024 |
$150.91 | $148.97 | $150.91 | $151.275 | $148.85 | 5,008,296 | 06-25-2024 |
$148.39 | $149.15 | $148.39 | $150.04 | $146.71 | 4,530,892 | 06-24-2024 |
News, Short Squeeze, Breakout and More Instantly...
2024-07-09 08:15:04 ET Wells Fargo analyst issues UNDERWEIGHT recommendation for ABNB on July 9, 2024 06:35AM ET. The previous analyst recommendation was Underweight. ABNB was trading at $151.96 at issue of the analyst recommendation. The overall analyst consensus : BUY....
2024-06-29 12:46:00 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...