Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ABNB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20 2024 | 135.25 | 3.81 | 2.90% | 132.19 | 135.38 | 132.19 | 5,289,139 |
| Nov 19 2024 | 131.44 | -0.75 | -0.57% | 130.85 | 131.96 | 129.87 | 5,041,901 |
| Nov 18 2024 | 132.19 | -0.31 | -0.23% | 132.56 | 133.4499 | 131.58 | 4,472,766 |
| Nov 15 2024 | 132.50 | -2.06 | -1.53% | 134.385 | 134.40 | 131.31 | 4,653,111 |
| Nov 14 2024 | 134.56 | 1.80 | 1.36% | 133.99 | 136.66 | 133.68 | 4,651,929 |
| Nov 13 2024 | 132.76 | -0.44 | -0.33% | 133.82 | 135.13 | 131.3305 | 4,850,349 |
| Nov 12 2024 | 133.20 | -4.20 | -3.06% | 135.65 | 136.12 | 133.13 | 6,827,635 |
| Nov 11 2024 | 137.40 | 2.79 | 2.07% | 136.4915 | 139.16 | 135.12 | 6,407,561 |
| Nov 08 2024 | 134.61 | -12.76 | -8.66% | 134.67 | 137.71 | 132.76 | 18,553,538 |
| Nov 07 2024 | 147.37 | 6.46 | 4.58% | 143.48 | 148.64 | 142.85 | 11,741,541 |
| Nov 06 2024 | 140.91 | 3.09 | 2.24% | 141.515 | 142.95 | 139.41 | 4,920,550 |
| Nov 05 2024 | 137.82 | 0.95 | 0.69% | 138.355 | 140.87 | 137.135 | 4,928,144 |
| Nov 04 2024 | 136.87 | 0.41 | 0.30% | 136.40 | 137.55 | 135.45 | 2,442,590 |
| Nov 01 2024 | 136.46 | 1.67 | 1.24% | 133.96 | 136.88 | 133.8052 | 3,695,017 |
| Oct 31 2024 | 134.79 | -1.71 | -1.25% | 137.70 | 137.98 | 134.26 | 4,983,854 |
| Oct 30 2024 | 136.50 | -1.28 | -0.93% | 136.935 | 138.66 | 136.49 | 2,965,711 |
| Oct 29 2024 | 137.78 | 2.00 | 1.47% | 135.57 | 138.35 | 135.27 | 2,829,893 |
| Oct 28 2024 | 135.78 | 1.20 | 0.89% | 136.30 | 136.85 | 135.40 | 3,087,675 |
| Oct 25 2024 | 134.58 | 1.83 | 1.38% | 133.38 | 135.28 | 133.17 | 2,551,765 |
| Oct 24 2024 | 132.75 | 0.83 | 0.63% | 133.45 | 133.56 | 131.66 | 2,659,321 |
| Oct 23 2024 | 131.92 | -3.67 | -2.71% | 135.00 | 135.515 | 131.27 | 3,411,841 |
| Oct 22 2024 | 135.59 | -1.60 | -1.17% | 136.11 | 136.30 | 135.3316 | 2,384,568 |
| Oct 21 2024 | 137.19 | 0.74 | 0.54% | 135.66 | 137.99 | 135.13 | 2,900,351 |
| Oct 18 2024 | 136.45 | 0.43 | 0.32% | 136.81 | 136.89 | 135.16 | 2,389,955 |
| Oct 17 2024 | 136.02 | 0.87 | 0.64% | 135.70 | 136.65 | 135.11 | 3,813,649 |
| Oct 16 2024 | 135.15 | 1.88 | 1.41% | 134.73 | 137.395 | 134.32 | 3,690,898 |
| Oct 15 2024 | 133.27 | -1.52 | -1.13% | 133.51 | 134.00 | 132.30 | 3,502,238 |
| Oct 14 2024 | 134.79 | 0.39 | 0.29% | 133.97 | 134.98 | 133.42 | 2,324,798 |
| Oct 11 2024 | 134.40 | 1.59 | 1.20% | 132.37 | 135.355 | 132.30 | 2,669,329 |
| Oct 10 2024 | 132.81 | -2.68 | -1.98% | 135.55 | 136.24 | 132.52 | 3,000,361 |
| Oct 09 2024 | 135.49 | 2.99 | 2.26% | 133.30 | 135.76 | 132.84 | 3,730,565 |
| Oct 08 2024 | 132.50 | 2.27 | 1.74% | 130.15 | 134.175 | 130.15 | 3,108,847 |
| Oct 07 2024 | 130.23 | 0.38 | 0.29% | 129.085 | 131.25 | 129.035 | 2,794,127 |
| Oct 04 2024 | 129.85 | 4.56 | 3.64% | 128.42 | 129.93 | 127.27 | 2,958,272 |
| Oct 03 2024 | 125.29 | -0.89 | -0.71% | 125.25 | 125.555 | 123.58 | 2,184,798 |
| Oct 02 2024 | 126.18 | 0.71 | 0.57% | 125.33 | 126.44 | 124.55 | 2,646,998 |
| Oct 01 2024 | 125.47 | -1.34 | -1.06% | 127.11 | 128.20 | 123.71 | 3,668,894 |
| Sep 30 2024 | 126.81 | -1.44 | -1.12% | 127.32 | 128.20 | 125.92 | 3,763,669 |
| Sep 27 2024 | 128.25 | -1.00 | -0.77% | 130.10 | 130.31 | 128.19 | 2,520,986 |
| Sep 26 2024 | 129.25 | -1.46 | -1.12% | 132.88 | 133.34 | 129.146 | 3,824,920 |
| Sep 25 2024 | 130.71 | -0.77 | -0.59% | 131.31 | 131.90 | 130.30 | 2,309,656 |
| Sep 24 2024 | 131.48 | 2.45 | 1.90% | 130.58 | 131.67 | 129.59 | 4,188,551 |
| Sep 23 2024 | 129.03 | -2.15 | -1.64% | 131.64 | 131.64 | 128.90 | 3,682,241 |
| Sep 20 2024 | 131.18 | 2.43 | 1.89% | 129.83 | 131.95 | 129.03 | 12,474,471 |
| Sep 19 2024 | 128.75 | 6.33 | 5.17% | 127.93 | 131.35 | 127.44 | 7,248,977 |
| Sep 18 2024 | 122.42 | 0.30 | 0.25% | 122.22 | 125.65 | 122.16 | 3,804,877 |
| Sep 17 2024 | 122.12 | 4.57 | 3.89% | 119.87 | 124.74 | 119.87 | 5,778,824 |
| Sep 16 2024 | 117.55 | -0.20 | -0.17% | 117.99 | 118.06 | 116.16 | 3,205,769 |
| Sep 13 2024 | 117.75 | 0.39 | 0.33% | 117.78 | 119.21 | 117.3866 | 3,414,540 |
| Sep 12 2024 | 117.36 | 1.40 | 1.21% | 116.11 | 117.38 | 115.05 | 3,030,997 |
| Sep 11 2024 | 115.96 | 0.84 | 0.73% | 115.03 | 116.17 | 112.575 | 3,643,906 |
| Sep 10 2024 | 115.12 | -1.24 | -1.07% | 117.01 | 117.23 | 112.86 | 4,009,650 |
| Sep 09 2024 | 116.36 | 2.08 | 1.82% | 115.11 | 117.92 | 114.985 | 4,176,454 |
| Sep 06 2024 | 114.28 | -1.88 | -1.62% | 117.24 | 117.26 | 113.24 | 3,992,056 |
| Sep 05 2024 | 116.16 | 0.95 | 0.82% | 115.01 | 116.45 | 114.97 | 3,453,740 |
| Sep 04 2024 | 115.21 | 0.23 | 0.20% | 114.27 | 115.99 | 114.19 | 3,279,253 |
| Sep 03 2024 | 114.98 | -2.33 | -1.99% | 116.90 | 117.835 | 114.13 | 4,554,530 |
| Aug 30 2024 | 117.31 | 0.71 | 0.61% | 116.94 | 118.05 | 116.29 | 3,279,317 |
| Aug 29 2024 | 116.60 | -0.93 | -0.79% | 118.22 | 119.38 | 116.42 | 3,326,630 |
| Aug 28 2024 | 117.53 | 0.79 | 0.68% | 116.00 | 117.73 | 115.76 | 3,461,154 |
| Aug 27 2024 | 116.74 | 1.03 | 0.89% | 115.30 | 117.42 | 115.215 | 3,456,059 |
| Aug 26 2024 | 115.71 | -1.14 | -0.98% | 116.86 | 117.39 | 115.35 | 4,947,022 |
| Aug 23 2024 | 116.85 | 1.40 | 1.21% | 116.64 | 118.70 | 116.37 | 4,995,459 |
