Airbnb Inc NASDAQ:ABNB Historical Prices

Below are the 810 trading days of historical prices for ABNB.

# Exchange Symbol Date Open High Low Close
810 NASDAQ ABNB Fri, Mar 1, 2024 157.23 160.98 156.81 159.72
809 NASDAQ ABNB Thu, Feb 29, 2024 153.40 160.00 153.22 157.47
808 NASDAQ ABNB Wed, Feb 28, 2024 152.03 154.90 151.79 153.43
807 NASDAQ ABNB Tue, Feb 27, 2024 150.00 152.47 149.23 152.06
806 NASDAQ ABNB Mon, Feb 26, 2024 149.96 150.18 148.56 149.27
805 NASDAQ ABNB Fri, Feb 23, 2024 153.27 155.30 150.83 152.66
804 NASDAQ ABNB Thu, Feb 22, 2024 151.02 155.70 150.27 155.26
803 NASDAQ ABNB Wed, Feb 21, 2024 145.98 149.26 145.40 149.24
802 NASDAQ ABNB Tue, Feb 20, 2024 150.31 150.68 145.88 148.15
801 NASDAQ ABNB Fri, Feb 16, 2024 156.10 156.10 151.78 152.51
800 NASDAQ ABNB Thu, Feb 15, 2024 148.91 158.27 148.75 157.69
799 NASDAQ ABNB Wed, Feb 14, 2024 146.16 149.53 142.57 148.20
798 NASDAQ ABNB Tue, Feb 13, 2024 149.21 153.02 148.58 150.82
797 NASDAQ ABNB Mon, Feb 12, 2024 148.68 157.35 148.34 153.80
796 NASDAQ ABNB Fri, Feb 9, 2024 145.84 148.68 145.18 147.60
795 NASDAQ ABNB Thu, Feb 8, 2024 149.25 150.67 148.06 150.54
794 NASDAQ ABNB Wed, Feb 7, 2024 145.12 148.77 143.86 147.55
793 NASDAQ ABNB Tue, Feb 6, 2024 145.10 145.13 142.95 144.53
792 NASDAQ ABNB Mon, Feb 5, 2024 146.09 146.40 142.68 144.78
791 NASDAQ ABNB Fri, Feb 2, 2024 143.99 148.08 141.24 146.55
790 NASDAQ ABNB Thu, Feb 1, 2024 144.80 146.85 143.65 146.49
789 NASDAQ ABNB Wed, Jan 31, 2024 148.65 148.74 143.92 144.14
788 NASDAQ ABNB Tue, Jan 30, 2024 150.54 151.03 148.68 149.44
787 NASDAQ ABNB Mon, Jan 29, 2024 150.00 153.38 148.54 152.70
786 NASDAQ ABNB Fri, Jan 26, 2024 142.11 151.53 141.49 149.62
785 NASDAQ ABNB Thu, Jan 25, 2024 143.20 143.29 140.37 142.11
784 NASDAQ ABNB Wed, Jan 24, 2024 143.81 144.10 139.58 141.19
783 NASDAQ ABNB Tue, Jan 23, 2024 142.75 143.93 140.52 142.30
782 NASDAQ ABNB Mon, Jan 22, 2024 141.16 144.05 140.90 142.01
781 NASDAQ ABNB Fri, Jan 19, 2024 138.60 140.29 136.32 139.93
780 NASDAQ ABNB Thu, Jan 18, 2024 137.00 139.54 135.23 137.04
779 NASDAQ ABNB Wed, Jan 17, 2024 132.84 135.09 131.10 134.98
778 NASDAQ ABNB Tue, Jan 16, 2024 135.90 136.00 133.67 135.02
777 NASDAQ ABNB Fri, Jan 12, 2024 139.35 140.99 137.13 137.14
776 NASDAQ ABNB Thu, Jan 11, 2024 140.71 141.20 137.55 139.45
775 NASDAQ ABNB Wed, Jan 10, 2024 139.20 140.83 138.70 139.76
774 NASDAQ ABNB Tue, Jan 9, 2024 138.52 139.54 137.79 139.53
773 NASDAQ ABNB Mon, Jan 8, 2024 137.31 140.25 136.61 140.08
772 NASDAQ ABNB Fri, Jan 5, 2024 134.25 136.65 133.90 135.98
771 NASDAQ ABNB Thu, Jan 4, 2024 132.86 137.03 132.50 133.72
770 NASDAQ ABNB Wed, Jan 3, 2024 132.71 134.54 130.82 133.42
769 NASDAQ ABNB Tue, Jan 2, 2024 134.43 135.60 133.34 134.48
768 NASDAQ ABNB Fri, Dec 29, 2023 136.71 137.87 135.43 136.14
767 NASDAQ ABNB Thu, Dec 28, 2023 136.55 137.19 135.70 137.00
766 NASDAQ ABNB Wed, Dec 27, 2023 139.14 139.14 136.05 136.55
765 NASDAQ ABNB Tue, Dec 26, 2023 141.00 141.00 137.77 138.72
764 NASDAQ ABNB Fri, Dec 22, 2023 141.88 142.51 139.73 140.80
763 NASDAQ ABNB Thu, Dec 21, 2023 142.37 143.49 140.31 142.09
762 NASDAQ ABNB Wed, Dec 20, 2023 146.50 146.50 140.65 141.07
761 NASDAQ ABNB Tue, Dec 19, 2023 147.50 148.61 146.68 146.91
760 NASDAQ ABNB Mon, Dec 18, 2023 147.16 148.46 146.12 147.50
759 NASDAQ ABNB Fri, Dec 15, 2023 147.26 148.73 145.86 146.60
758 NASDAQ ABNB Thu, Dec 14, 2023 145.00 149.92 144.98 147.26
757 NASDAQ ABNB Wed, Dec 13, 2023 142.95 144.94 140.34 144.51
756 NASDAQ ABNB Tue, Dec 12, 2023 137.90 141.06 137.58 140.55
755 NASDAQ ABNB Mon, Dec 11, 2023 141.36 144.50 140.85 142.91
754 NASDAQ ABNB Fri, Dec 8, 2023 138.19 141.54 137.80 140.68
753 NASDAQ ABNB Thu, Dec 7, 2023 135.51 141.16 135.43 139.84
752 NASDAQ ABNB Wed, Dec 6, 2023 135.59 138.48 135.14 135.31
751 NASDAQ ABNB Tue, Dec 5, 2023 132.68 135.71 132.66 133.71
750 NASDAQ ABNB Mon, Dec 4, 2023 134.00 136.75 132.72 133.70
749 NASDAQ ABNB Fri, Dec 1, 2023 125.50 135.42 125.40 135.02
748 NASDAQ ABNB Thu, Nov 30, 2023 127.00 128.13 125.09 126.34
747 NASDAQ ABNB Wed, Nov 29, 2023 127.00 129.58 126.06 126.48
746 NASDAQ ABNB Tue, Nov 28, 2023 128.79 129.54 125.85 127.56
745 NASDAQ ABNB Mon, Nov 27, 2023 127.50 129.56 125.85 129.00
744 NASDAQ ABNB Fri, Nov 24, 2023 129.05 129.59 127.78 128.37
743 NASDAQ ABNB Wed, Nov 22, 2023 127.75 130.58 127.71 129.04
742 NASDAQ ABNB Tue, Nov 21, 2023 128.00 128.05 124.93 126.82
741 NASDAQ ABNB Mon, Nov 20, 2023 127.40 130.95 127.01 129.70
740 NASDAQ ABNB Fri, Nov 17, 2023 126.65 127.97 125.45 127.15
739 NASDAQ ABNB Thu, Nov 16, 2023 127.12 128.40 125.31 126.28
738 NASDAQ ABNB Wed, Nov 15, 2023 128.00 131.62 127.06 128.35
737 NASDAQ ABNB Tue, Nov 14, 2023 122.36 127.12 121.51 126.68
736 NASDAQ ABNB Mon, Nov 13, 2023 117.51 119.86 117.40 119.15
735 NASDAQ ABNB Fri, Nov 10, 2023 114.53 118.54 114.17 118.15
734 NASDAQ ABNB Thu, Nov 9, 2023 118.35 119.53 115.20 115.52
733 NASDAQ ABNB Wed, Nov 8, 2023 119.43 121.20 116.18 117.66
732 NASDAQ ABNB Tue, Nov 7, 2023 118.25 122.18 118.10 121.08
731 NASDAQ ABNB Mon, Nov 6, 2023 123.22 123.93 116.85 118.17
730 NASDAQ ABNB Fri, Nov 3, 2023 117.98 123.45 117.38 122.64
729 NASDAQ ABNB Thu, Nov 2, 2023 122.51 122.74 114.10 115.50
728 NASDAQ ABNB Wed, Nov 1, 2023 118.25 119.89 116.66 119.47
727 NASDAQ ABNB Tue, Oct 31, 2023 117.13 118.69 114.91 118.29
726 NASDAQ ABNB Mon, Oct 30, 2023 117.15 118.59 115.35 116.95
725 NASDAQ ABNB Fri, Oct 27, 2023 116.21 116.75 113.24 114.09
724 NASDAQ ABNB Thu, Oct 26, 2023 118.14 119.55 114.40 115.47
723 NASDAQ ABNB Wed, Oct 25, 2023 120.75 120.75 118.32 118.50
722 NASDAQ ABNB Tue, Oct 24, 2023 121.18 123.17 120.57 122.01
721 NASDAQ ABNB Mon, Oct 23, 2023 116.48 122.53 115.55 120.39
720 NASDAQ ABNB Fri, Oct 20, 2023 119.49 119.92 116.08 116.49
719 NASDAQ ABNB Thu, Oct 19, 2023 122.39 123.48 119.33 119.97
718 NASDAQ ABNB Wed, Oct 18, 2023 123.02 124.35 121.72 122.17
717 NASDAQ ABNB Tue, Oct 17, 2023 123.76 126.78 122.66 125.71
716 NASDAQ ABNB Mon, Oct 16, 2023 125.19 126.76 124.19 125.19
715 NASDAQ ABNB Fri, Oct 13, 2023 127.61 129.84 123.55 124.08
714 NASDAQ ABNB Thu, Oct 12, 2023 130.29 130.41 124.82 125.97
713 NASDAQ ABNB Wed, Oct 11, 2023 132.12 132.69 128.52 130.00
712 NASDAQ ABNB Tue, Oct 10, 2023 127.69 132.78 126.95 131.59
711 NASDAQ ABNB Mon, Oct 9, 2023 124.00 127.92 121.81 127.77
710 NASDAQ ABNB Fri, Oct 6, 2023 123.00 127.40 122.02 126.36
709 NASDAQ ABNB Thu, Oct 5, 2023 126.54 126.62 121.67 124.99
708 NASDAQ ABNB Wed, Oct 4, 2023 128.75 130.22 127.30 127.41
707 NASDAQ ABNB Tue, Oct 3, 2023 132.17 133.41 126.49 127.73
706 NASDAQ ABNB Mon, Oct 2, 2023 136.55 138.00 135.36 136.56
705 NASDAQ ABNB Fri, Sep 29, 2023 138.05 141.08 136.36 137.21
704 NASDAQ ABNB Thu, Sep 28, 2023 133.65 138.23 132.88 136.47
703 NASDAQ ABNB Wed, Sep 27, 2023 133.80 134.90 131.22 134.03
702 NASDAQ ABNB Tue, Sep 26, 2023 132.78 133.94 131.17 132.28
701 NASDAQ ABNB Mon, Sep 25, 2023 130.80 134.25 130.80 134.14
700 NASDAQ ABNB Fri, Sep 22, 2023 133.71 134.18 131.12 132.20
699 NASDAQ ABNB Thu, Sep 21, 2023 135.56 135.98 132.39 132.75
698 NASDAQ ABNB Wed, Sep 20, 2023 142.76 143.27 137.95 138.01
697 NASDAQ ABNB Tue, Sep 19, 2023 141.86 142.57 139.77 141.85
696 NASDAQ ABNB Mon, Sep 18, 2023 141.93 144.40 141.19 142.55
695 NASDAQ ABNB Fri, Sep 15, 2023 143.59 144.95 142.10 142.75
694 NASDAQ ABNB Thu, Sep 14, 2023 144.61 145.72 141.69 144.12
693 NASDAQ ABNB Wed, Sep 13, 2023 146.00 147.00 143.61 144.72
692 NASDAQ ABNB Tue, Sep 12, 2023 146.88 151.16 146.82 147.50
691 NASDAQ ABNB Mon, Sep 11, 2023 147.10 147.10 147.10 147.10
690 NASDAQ ABNB Fri, Sep 8, 2023 143.94 146.85 143.18 145.82
689 NASDAQ ABNB Thu, Sep 7, 2023 139.25 144.25 139.01 143.27
688 NASDAQ ABNB Wed, Sep 6, 2023 140.78 143.22 140.27 141.77
687 NASDAQ ABNB Tue, Sep 5, 2023 141.15 144.26 139.80 142.29
686 NASDAQ ABNB Fri, Sep 1, 2023 133.70 134.50 131.33 132.69
685 NASDAQ ABNB Thu, Aug 31, 2023 130.60 132.44 129.81 131.55
684 NASDAQ ABNB Wed, Aug 30, 2023 130.47 132.45 129.31 130.61
683 NASDAQ ABNB Tue, Aug 29, 2023 126.55 132.88 126.00 132.25
682 NASDAQ ABNB Mon, Aug 28, 2023 127.00 127.00 124.95 126.16
681 NASDAQ ABNB Fri, Aug 25, 2023 125.04 126.60 124.19 125.79
680 NASDAQ ABNB Thu, Aug 24, 2023 128.23 128.84 124.64 124.72
679 NASDAQ ABNB Wed, Aug 23, 2023 126.90 129.19 126.40 128.13
678 NASDAQ ABNB Tue, Aug 22, 2023 124.25 127.24 124.00 127.08
677 NASDAQ ABNB Mon, Aug 21, 2023 126.16 126.54 123.49 124.00
676 NASDAQ ABNB Fri, Aug 18, 2023 124.93 126.08 123.38 125.06
675 NASDAQ ABNB Thu, Aug 17, 2023 129.22 129.60 127.37 127.99
674 NASDAQ ABNB Wed, Aug 16, 2023 129.00 130.15 128.40 128.83
673 NASDAQ ABNB Tue, Aug 15, 2023 132.50 132.81 129.73 129.85
672 NASDAQ ABNB Mon, Aug 14, 2023 133.56 133.79 131.74 133.24
671 NASDAQ ABNB Fri, Aug 11, 2023 134.15 134.26 131.70 133.68
670 NASDAQ ABNB Thu, Aug 10, 2023 139.87 140.97 135.65 135.97
669 NASDAQ ABNB Wed, Aug 9, 2023 140.14 140.55 137.33 137.87
668 NASDAQ ABNB Tue, Aug 8, 2023 140.52 140.52 137.03 139.55
667 NASDAQ ABNB Mon, Aug 7, 2023 142.00 144.00 138.79 143.20
666 NASDAQ ABNB Fri, Aug 4, 2023 140.47 145.32 137.62 140.17
665 NASDAQ ABNB Thu, Aug 3, 2023 140.94 143.10 139.75 140.88
664 NASDAQ ABNB Wed, Aug 2, 2023 146.45 147.12 143.19 144.56
663 NASDAQ ABNB Tue, Aug 1, 2023 149.62 150.42 148.03 148.91
662 NASDAQ ABNB Mon, Jul 31, 2023 153.86 154.95 151.55 152.19
661 NASDAQ ABNB Fri, Jul 28, 2023 150.23 154.49 150.21 153.33
660 NASDAQ ABNB Thu, Jul 27, 2023 151.89 153.18 147.56 148.50
659 NASDAQ ABNB Wed, Jul 26, 2023 147.83 150.27 147.09 150.17
658 NASDAQ ABNB Tue, Jul 25, 2023 147.61 150.78 147.46 148.65
657 NASDAQ ABNB Mon, Jul 24, 2023 147.06 148.29 144.18 147.62
656 NASDAQ ABNB Fri, Jul 21, 2023 147.00 149.99 146.91 148.77
655 NASDAQ ABNB Thu, Jul 20, 2023 143.59 146.27 143.50 145.28
654 NASDAQ ABNB Wed, Jul 19, 2023 145.75 147.67 144.19 145.54
653 NASDAQ ABNB Tue, Jul 18, 2023 144.00 147.54 143.75 146.53
652 NASDAQ ABNB Mon, Jul 17, 2023 142.29 147.40 142.29 145.36
651 NASDAQ ABNB Fri, Jul 14, 2023 140.25 143.57 139.69 143.34
650 NASDAQ ABNB Thu, Jul 13, 2023 138.96 140.60 137.30 140.09
649 NASDAQ ABNB Wed, Jul 12, 2023 139.35 140.32 135.52 137.02
648 NASDAQ ABNB Tue, Jul 11, 2023 129.45 138.09 128.77 137.54
647 NASDAQ ABNB Mon, Jul 10, 2023 130.18 133.34 129.61 131.71
646 NASDAQ ABNB Fri, Jul 7, 2023 128.16 131.62 128.06 130.32
645 NASDAQ ABNB Thu, Jul 6, 2023 129.17 129.32 126.06 128.16
644 NASDAQ ABNB Wed, Jul 5, 2023 131.85 132.95 130.54 131.69
643 NASDAQ ABNB Mon, Jul 3, 2023 129.28 134.27 129.23 132.35
642 NASDAQ ABNB Fri, Jun 30, 2023 127.25 131.14 127.02 128.16
641 NASDAQ ABNB Thu, Jun 29, 2023 127.64 128.00 123.42 125.10
640 NASDAQ ABNB Wed, Jun 28, 2023 127.39 131.88 126.17 127.63
639 NASDAQ ABNB Tue, Jun 27, 2023 124.41 128.17 123.32 127.89
638 NASDAQ ABNB Mon, Jun 26, 2023 122.90 126.70 122.80 123.13
637 NASDAQ ABNB Fri, Jun 23, 2023 125.99 126.80 124.00 124.73
636 NASDAQ ABNB Thu, Jun 22, 2023 126.58 128.62 125.35 127.96
635 NASDAQ ABNB Wed, Jun 21, 2023 125.09 129.26 125.09 127.46
634 NASDAQ ABNB Tue, Jun 20, 2023 126.37 127.63 124.40 126.45
633 NASDAQ ABNB Fri, Jun 16, 2023 128.68 129.20 126.79 128.68
632 NASDAQ ABNB Thu, Jun 15, 2023 122.96 128.38 122.75 127.85
631 NASDAQ ABNB Wed, Jun 14, 2023 125.39 126.39 122.77 125.14
630 NASDAQ ABNB Tue, Jun 13, 2023 124.61 125.74 123.22 124.90
629 NASDAQ ABNB Mon, Jun 12, 2023 119.37 125.00 118.88 124.59
628 NASDAQ ABNB Fri, Jun 9, 2023 120.25 122.74 117.45 117.86
627 NASDAQ ABNB Thu, Jun 8, 2023 114.97 116.33 113.58 115.50
626 NASDAQ ABNB Wed, Jun 7, 2023 118.14 120.16 115.92 116.55
625 NASDAQ ABNB Tue, Jun 6, 2023 115.92 119.09 115.41 117.30
624 NASDAQ ABNB Mon, Jun 5, 2023 115.12 116.60 112.32 115.69
623 NASDAQ ABNB Fri, Jun 2, 2023 112.93 118.45 112.93 118.06
622 NASDAQ ABNB Thu, Jun 1, 2023 109.84 113.54 109.11 112.16
621 NASDAQ ABNB Wed, May 31, 2023 105.60 110.10 103.74 109.77
620 NASDAQ ABNB Tue, May 30, 2023 107.73 108.79 106.02 107.19
619 NASDAQ ABNB Fri, May 26, 2023 105.18 107.62 104.99 106.81
618 NASDAQ ABNB Thu, May 25, 2023 106.10 106.52 103.74 104.42
617 NASDAQ ABNB Wed, May 24, 2023 105.46 106.59 103.82 105.71
616 NASDAQ ABNB Tue, May 23, 2023 109.00 109.71 105.67 106.25
615 NASDAQ ABNB Mon, May 22, 2023 106.26 110.73 106.20 109.93
614 NASDAQ ABNB Fri, May 19, 2023 110.82 110.82 106.65 107.38
613 NASDAQ ABNB Thu, May 18, 2023 108.34 112.34 108.34 111.87
612 NASDAQ ABNB Wed, May 17, 2023 106.07 109.93 104.94 108.33
611 NASDAQ ABNB Tue, May 16, 2023 105.72 107.58 104.30 105.41
610 NASDAQ ABNB Mon, May 15, 2023 105.06 106.15 103.55 105.78
609 NASDAQ ABNB Fri, May 12, 2023 111.36 111.56 104.21 105.28
608 NASDAQ ABNB Thu, May 11, 2023 113.14 114.46 111.04 111.20
607 NASDAQ ABNB Wed, May 10, 2023 109.85 115.51 109.37 113.19
606 NASDAQ ABNB Tue, May 9, 2023 126.60 128.96 125.01 127.07
605 NASDAQ ABNB Mon, May 8, 2023 123.16 127.56 122.98 125.65
604 NASDAQ ABNB Fri, May 5, 2023 120.01 120.30 116.93 119.90
603 NASDAQ ABNB Thu, May 4, 2023 118.94 119.17 116.18 117.63
602 NASDAQ ABNB Wed, May 3, 2023 120.85 121.19 117.97 118.86
601 NASDAQ ABNB Tue, May 2, 2023 120.24 121.70 117.94 120.58
600 NASDAQ ABNB Mon, May 1, 2023 119.26 122.65 118.98 121.42
599 NASDAQ ABNB Fri, Apr 28, 2023 114.60 120.47 113.00 119.67
598 NASDAQ ABNB Thu, Apr 27, 2023 114.44 115.85 112.29 115.25
597 NASDAQ ABNB Wed, Apr 26, 2023 113.50 114.60 113.20 113.68
596 NASDAQ ABNB Tue, Apr 25, 2023 115.31 115.43 112.47 112.51
595 NASDAQ ABNB Mon, Apr 24, 2023 115.53 116.40 114.51 116.12
594 NASDAQ ABNB Fri, Apr 21, 2023 114.96 115.75 112.02 115.50
593 NASDAQ ABNB Thu, Apr 20, 2023 118.37 119.70 117.82 118.40
592 NASDAQ ABNB Wed, Apr 19, 2023 118.15 120.37 117.64 120.10
591 NASDAQ ABNB Tue, Apr 18, 2023 119.83 121.32 118.10 119.19
590 NASDAQ ABNB Mon, Apr 17, 2023 115.42 116.18 114.59 116.17
589 NASDAQ ABNB Fri, Apr 14, 2023 113.89 115.12 113.02 114.65
588 NASDAQ ABNB Thu, Apr 13, 2023 113.18 114.40 112.81 113.95
587 NASDAQ ABNB Wed, Apr 12, 2023 114.80 115.84 111.40 112.42
586 NASDAQ ABNB Tue, Apr 11, 2023 113.56 114.80 112.59 114.25
585 NASDAQ ABNB Mon, Apr 10, 2023 108.69 112.63 108.40 112.60
584 NASDAQ ABNB Thu, Apr 6, 2023 113.34 113.42 107.66 109.69
583 NASDAQ ABNB Wed, Apr 5, 2023 117.87 117.87 111.49 115.34
582 NASDAQ ABNB Tue, Apr 4, 2023 121.68 122.06 118.21 118.46
581 NASDAQ ABNB Mon, Apr 3, 2023 123.00 123.09 119.71 121.46
580 NASDAQ ABNB Fri, Mar 31, 2023 123.30 125.94 122.80 124.40
579 NASDAQ ABNB Thu, Mar 30, 2023 120.80 122.65 120.11 122.28
578 NASDAQ ABNB Wed, Mar 29, 2023 118.34 119.19 117.15 118.80
577 NASDAQ ABNB Tue, Mar 28, 2023 117.97 118.31 116.02 116.61
576 NASDAQ ABNB Mon, Mar 27, 2023 117.99 119.27 116.74 117.91
575 NASDAQ ABNB Fri, Mar 24, 2023 119.50 119.70 115.39 116.92
574 NASDAQ ABNB Thu, Mar 23, 2023 122.51 124.66 118.33 120.30
573 NASDAQ ABNB Wed, Mar 22, 2023 123.89 125.43 121.00 121.17
572 NASDAQ ABNB Tue, Mar 21, 2023 120.00 124.43 119.85 123.69
571 NASDAQ ABNB Mon, Mar 20, 2023 118.06 119.02 116.63 118.40
570 NASDAQ ABNB Fri, Mar 17, 2023 119.72 119.96 116.55 118.15
569 NASDAQ ABNB Thu, Mar 16, 2023 113.95 120.06 113.51 119.99
568 NASDAQ ABNB Wed, Mar 15, 2023 113.86 114.32 111.51 113.58
567 NASDAQ ABNB Tue, Mar 14, 2023 118.94 119.10 114.91 116.36
566 NASDAQ ABNB Mon, Mar 13, 2023 115.72 117.90 113.66 115.96
565 NASDAQ ABNB Fri, Mar 10, 2023 119.74 121.44 115.85 118.30
564 NASDAQ ABNB Thu, Mar 9, 2023 125.06 125.20 119.71 119.84
563 NASDAQ ABNB Wed, Mar 8, 2023 126.90 127.66 124.74 125.00
562 NASDAQ ABNB Tue, Mar 7, 2023 125.74 130.85 125.50 126.94
561 NASDAQ ABNB Mon, Mar 6, 2023 126.36 129.44 125.28 126.33
560 NASDAQ ABNB Fri, Mar 3, 2023 123.18 125.87 122.70 125.73
559 NASDAQ ABNB Thu, Mar 2, 2023 119.67 123.26 119.36 122.38
558 NASDAQ ABNB Wed, Mar 1, 2023 122.38 123.30 120.39 120.83
557 NASDAQ ABNB Tue, Feb 28, 2023 125.11 126.38 123.03 123.28
556 NASDAQ ABNB Mon, Feb 27, 2023 123.95 125.06 122.73 123.53
555 NASDAQ ABNB Fri, Feb 24, 2023 123.04 124.85 120.19 122.78
554 NASDAQ ABNB Thu, Feb 23, 2023 128.21 128.85 121.92 125.52
553 NASDAQ ABNB Wed, Feb 22, 2023 128.14 128.88 124.55 127.21
552 NASDAQ ABNB Tue, Feb 21, 2023 129.77 132.85 128.15 128.78
551 NASDAQ ABNB Fri, Feb 17, 2023 137.44 138.40 130.73 131.60
550 NASDAQ ABNB Thu, Feb 16, 2023 135.65 144.63 134.73 139.42
549 NASDAQ ABNB Wed, Feb 15, 2023 130.00 138.75 129.85 137.01
548 NASDAQ ABNB Tue, Feb 14, 2023 116.29 121.32 115.20 120.87
547 NASDAQ ABNB Mon, Feb 13, 2023 110.00 116.90 109.81 116.42
546 NASDAQ ABNB Fri, Feb 10, 2023 112.25 113.36 106.54 108.87
545 NASDAQ ABNB Thu, Feb 9, 2023 118.00 119.28 114.52 114.94
544 NASDAQ ABNB Wed, Feb 8, 2023 119.39 119.81 115.57 116.36
543 NASDAQ ABNB Tue, Feb 7, 2023 117.91 120.21 115.14 119.69
542 NASDAQ ABNB Mon, Feb 6, 2023 117.41 119.33 116.81 118.35
541 NASDAQ ABNB Fri, Feb 3, 2023 116.04 121.40 115.85 118.70
540 NASDAQ ABNB Thu, Feb 2, 2023 116.25 119.85 116.24 118.52
539 NASDAQ ABNB Wed, Feb 1, 2023 111.11 114.89 109.83 113.99
538 NASDAQ ABNB Tue, Jan 31, 2023 109.48 111.23 108.82 111.11
537 NASDAQ ABNB Mon, Jan 30, 2023 114.13 115.08 109.28 109.48
536 NASDAQ ABNB Fri, Jan 27, 2023 108.86 117.12 108.73 115.94
535 NASDAQ ABNB Thu, Jan 26, 2023 106.30 109.49 105.68 109.42
534 NASDAQ ABNB Wed, Jan 25, 2023 100.36 104.68 99.84 104.44
533 NASDAQ ABNB Tue, Jan 24, 2023 104.70 106.39 103.82 104.13
532 NASDAQ ABNB Mon, Jan 23, 2023 101.99 105.38 101.35 105.22
531 NASDAQ ABNB Fri, Jan 20, 2023 99.01 101.37 98.11 101.28
530 NASDAQ ABNB Thu, Jan 19, 2023 99.84 100.52 97.57 99.10
529 NASDAQ ABNB Wed, Jan 18, 2023 101.41 103.80 100.32 101.11
528 NASDAQ ABNB Tue, Jan 17, 2023 99.92 102.74 99.10 101.27
527 NASDAQ ABNB Fri, Jan 13, 2023 97.50 100.70 97.42 100.37
526 NASDAQ ABNB Thu, Jan 12, 2023 95.31 98.95 94.02 98.49
525 NASDAQ ABNB Wed, Jan 11, 2023 89.00 94.83 88.86 94.44
524 NASDAQ ABNB Tue, Jan 10, 2023 88.86 89.62 86.75 88.54
523 NASDAQ ABNB Mon, Jan 9, 2023 90.26 92.05 88.88 89.24
522 NASDAQ ABNB Fri, Jan 6, 2023 88.52 88.74 85.71 88.52
521 NASDAQ ABNB Thu, Jan 5, 2023 88.48 88.50 86.75 87.71
520 NASDAQ ABNB Wed, Jan 4, 2023 85.89 88.84 84.79 88.72
519 NASDAQ ABNB Tue, Jan 3, 2023 87.39 88.14 84.30 84.90
518 NASDAQ ABNB Fri, Dec 30, 2022 83.61 86.06 83.60 85.50
517 NASDAQ ABNB Thu, Dec 29, 2022 82.97 85.56 82.29 85.23
516 NASDAQ ABNB Wed, Dec 28, 2022 83.25 84.25 81.91 82.49
515 NASDAQ ABNB Tue, Dec 27, 2022 84.78 84.93 82.83 83.49
514 NASDAQ ABNB Fri, Dec 23, 2022 84.70 85.51 83.50 85.25
513 NASDAQ ABNB Thu, Dec 22, 2022 85.54 86.09 82.58 84.87
512 NASDAQ ABNB Wed, Dec 21, 2022 87.49 88.79 86.59 87.07
511 NASDAQ ABNB Tue, Dec 20, 2022 86.71 90.86 86.52 87.62
510 NASDAQ ABNB Mon, Dec 19, 2022 89.51 89.76 85.40 85.93
509 NASDAQ ABNB Fri, Dec 16, 2022 89.86 91.29 88.56 89.57
508 NASDAQ ABNB Thu, Dec 15, 2022 91.52 92.71 89.52 90.61
507 NASDAQ ABNB Wed, Dec 14, 2022 93.54 95.26 91.21 93.93
506 NASDAQ ABNB Tue, Dec 13, 2022 100.37 100.65 93.12 93.34
505 NASDAQ ABNB Mon, Dec 12, 2022 93.76 95.96 93.49 95.58
504 NASDAQ ABNB Fri, Dec 9, 2022 93.84 96.67 93.24 94.70
503 NASDAQ ABNB Thu, Dec 8, 2022 92.97 95.61 91.75 94.83
502 NASDAQ ABNB Wed, Dec 7, 2022 88.81 91.67 86.88 91.50
501 NASDAQ ABNB Tue, Dec 6, 2022 98.25 98.50 91.90 93.12
500 NASDAQ ABNB Mon, Dec 5, 2022 100.00 101.17 98.04 98.51
499 NASDAQ ABNB Fri, Dec 2, 2022 99.25 101.74 98.97 101.00
498 NASDAQ ABNB Thu, Dec 1, 2022 101.49 102.76 99.55 101.27
497 NASDAQ ABNB Wed, Nov 30, 2022 95.86 102.25 95.72 102.14
496 NASDAQ ABNB Tue, Nov 29, 2022 96.10 97.26 95.30 95.38
495 NASDAQ ABNB Mon, Nov 28, 2022 97.00 98.32 94.81 95.30
494 NASDAQ ABNB Fri, Nov 25, 2022 96.97 98.83 96.76 97.67
493 NASDAQ ABNB Wed, Nov 23, 2022 95.56 97.05 94.34 96.63
492 NASDAQ ABNB Tue, Nov 22, 2022 93.53 95.37 92.98 95.28
491 NASDAQ ABNB Mon, Nov 21, 2022 97.01 97.85 93.92 95.71
490 NASDAQ ABNB Fri, Nov 18, 2022 100.84 100.84 96.60 97.77
489 NASDAQ ABNB Thu, Nov 17, 2022 101.83 101.98 98.85 99.30
488 NASDAQ ABNB Wed, Nov 16, 2022 107.70 107.70 104.38 104.43
487 NASDAQ ABNB Tue, Nov 15, 2022 109.27 111.24 106.60 107.01
486 NASDAQ ABNB Mon, Nov 14, 2022 107.74 108.69 105.04 105.16
485 NASDAQ ABNB Fri, Nov 11, 2022 103.45 109.77 102.16 109.57
484 NASDAQ ABNB Thu, Nov 10, 2022 100.91 102.50 99.04 102.40
483 NASDAQ ABNB Wed, Nov 9, 2022 97.75 99.09 95.15 95.79
482 NASDAQ ABNB Tue, Nov 8, 2022 95.53 101.92 94.27 98.90
481 NASDAQ ABNB Mon, Nov 7, 2022 96.76 97.25 93.28 95.46
480 NASDAQ ABNB Fri, Nov 4, 2022 95.00 96.16 92.01 96.09
479 NASDAQ ABNB Thu, Nov 3, 2022 94.08 95.31 91.27 92.02
478 NASDAQ ABNB Wed, Nov 2, 2022 102.65 104.98 94.25 94.41
477 NASDAQ ABNB Tue, Nov 1, 2022 110.97 113.10 108.00 109.05
476 NASDAQ ABNB Mon, Oct 31, 2022 113.06 113.80 106.67 106.91
475 NASDAQ ABNB Fri, Oct 28, 2022 111.19 115.25 110.39 115.21
474 NASDAQ ABNB Thu, Oct 27, 2022 116.05 116.37 111.93 112.06
473 NASDAQ ABNB Wed, Oct 26, 2022 117.00 119.91 114.97 115.31
472 NASDAQ ABNB Tue, Oct 25, 2022 115.37 119.38 112.63 118.45
471 NASDAQ ABNB Mon, Oct 24, 2022 118.33 119.07 112.82 116.39
470 NASDAQ ABNB Fri, Oct 21, 2022 116.76 120.34 114.64 119.95
469 NASDAQ ABNB Thu, Oct 20, 2022 116.35 120.56 116.00 117.00
468 NASDAQ ABNB Wed, Oct 19, 2022 116.24 118.84 115.30 116.87
467 NASDAQ ABNB Tue, Oct 18, 2022 120.03 120.71 115.70 117.94
466 NASDAQ ABNB Mon, Oct 17, 2022 112.33 116.76 111.03 116.50
465 NASDAQ ABNB Fri, Oct 14, 2022 115.00 116.45 109.01 109.16
464 NASDAQ ABNB Thu, Oct 13, 2022 107.30 113.13 105.30 112.65
463 NASDAQ ABNB Wed, Oct 12, 2022 107.47 112.98 106.11 112.35
462 NASDAQ ABNB Tue, Oct 11, 2022 110.99 111.00 103.60 106.82
461 NASDAQ ABNB Mon, Oct 10, 2022 108.55 111.62 107.41 110.99
460 NASDAQ ABNB Fri, Oct 7, 2022 108.87 109.53 107.10 108.54
459 NASDAQ ABNB Thu, Oct 6, 2022 112.00 114.41 110.20 111.58
458 NASDAQ ABNB Wed, Oct 5, 2022 110.52 112.34 107.84 111.76
457 NASDAQ ABNB Tue, Oct 4, 2022 109.14 111.61 108.68 110.81
456 NASDAQ ABNB Mon, Oct 3, 2022 105.49 106.35 102.18 105.00
455 NASDAQ ABNB Fri, Sep 30, 2022 104.76 109.08 104.73 105.04
454 NASDAQ ABNB Thu, Sep 29, 2022 109.19 109.48 105.17 106.66
453 NASDAQ ABNB Wed, Sep 28, 2022 106.70 111.13 105.78 110.69
452 NASDAQ ABNB Tue, Sep 27, 2022 106.04 108.17 104.14 106.37
451 NASDAQ ABNB Mon, Sep 26, 2022 101.78 105.36 101.56 103.23
450 NASDAQ ABNB Fri, Sep 23, 2022 102.20 103.18 99.71 101.75
449 NASDAQ ABNB Thu, Sep 22, 2022 112.67 113.72 103.26 103.72
448 NASDAQ ABNB Wed, Sep 21, 2022 116.37 119.33 112.36 114.01
447 NASDAQ ABNB Tue, Sep 20, 2022 117.93 121.66 116.62 116.71
446 NASDAQ ABNB Mon, Sep 19, 2022 116.87 119.78 116.47 118.78
445 NASDAQ ABNB Fri, Sep 16, 2022 121.11 122.26 117.59 118.75
444 NASDAQ ABNB Thu, Sep 15, 2022 125.29 129.38 124.28 125.04
443 NASDAQ ABNB Wed, Sep 14, 2022 121.63 127.00 119.51 126.80
442 NASDAQ ABNB Tue, Sep 13, 2022 119.70 123.86 119.05 121.54
441 NASDAQ ABNB Mon, Sep 12, 2022 124.25 127.24 123.79 124.79
440 NASDAQ ABNB Fri, Sep 9, 2022 120.02 123.71 119.90 123.48
439 NASDAQ ABNB Thu, Sep 8, 2022 114.00 119.35 114.00 118.58
438 NASDAQ ABNB Wed, Sep 7, 2022 112.85 116.44 112.71 116.07
437 NASDAQ ABNB Tue, Sep 6, 2022 114.09 114.52 110.50 113.70
436 NASDAQ ABNB Fri, Sep 2, 2022 114.32 116.46 112.33 113.64
435 NASDAQ ABNB Thu, Sep 1, 2022 111.10 114.08 108.17 113.40
434 NASDAQ ABNB Wed, Aug 31, 2022 113.49 115.58 112.40 113.12
433 NASDAQ ABNB Tue, Aug 30, 2022 114.50 116.02 110.44 112.56
432 NASDAQ ABNB Mon, Aug 29, 2022 111.77 115.80 111.53 113.54
431 NASDAQ ABNB Fri, Aug 26, 2022 117.06 118.27 112.78 112.82
430 NASDAQ ABNB Thu, Aug 25, 2022 115.89 117.95 115.42 117.03
429 NASDAQ ABNB Wed, Aug 24, 2022 110.93 115.57 110.84 114.51
428 NASDAQ ABNB Tue, Aug 23, 2022 112.41 114.02 111.41 111.60
427 NASDAQ ABNB Mon, Aug 22, 2022 110.36 114.23 109.97 111.39
426 NASDAQ ABNB Fri, Aug 19, 2022 118.18 119.22 114.10 114.76
425 NASDAQ ABNB Thu, Aug 18, 2022 121.50 122.20 120.28 121.27
424 NASDAQ ABNB Wed, Aug 17, 2022 121.63 123.27 120.64 121.87
423 NASDAQ ABNB Tue, Aug 16, 2022 124.23 125.42 122.62 124.18
422 NASDAQ ABNB Mon, Aug 15, 2022 123.55 126.43 123.20 126.04
421 NASDAQ ABNB Fri, Aug 12, 2022 122.80 125.00 121.12 124.51
420 NASDAQ ABNB Thu, Aug 11, 2022 121.30 127.09 120.96 121.50
419 NASDAQ ABNB Wed, Aug 10, 2022 119.33 120.34 116.30 118.73
418 NASDAQ ABNB Tue, Aug 9, 2022 115.00 115.67 112.80 114.44
417 NASDAQ ABNB Mon, Aug 8, 2022 118.16 119.64 115.43 115.82
416 NASDAQ ABNB Fri, Aug 5, 2022 115.52 118.87 114.82 117.11
415 NASDAQ ABNB Thu, Aug 4, 2022 114.31 119.24 114.26 119.22
414 NASDAQ ABNB Wed, Aug 3, 2022 108.23 115.57 107.65 115.02
413 NASDAQ ABNB Tue, Aug 2, 2022 111.67 117.78 111.10 116.34
412 NASDAQ ABNB Mon, Aug 1, 2022 110.00 113.96 107.48 111.20
411 NASDAQ ABNB Fri, Jul 29, 2022 108.20 111.16 107.11 110.98
410 NASDAQ ABNB Thu, Jul 28, 2022 108.17 110.06 104.68 108.84
409 NASDAQ ABNB Wed, Jul 27, 2022 105.79 107.99 104.06 107.36
408 NASDAQ ABNB Tue, Jul 26, 2022 102.38 103.63 101.10 101.91
407 NASDAQ ABNB Mon, Jul 25, 2022 103.78 105.26 101.48 104.95
406 NASDAQ ABNB Fri, Jul 22, 2022 108.31 110.10 102.93 103.97
405 NASDAQ ABNB Thu, Jul 21, 2022 106.98 108.50 104.41 108.14
404 NASDAQ ABNB Wed, Jul 20, 2022 103.11 108.92 102.75 107.73
403 NASDAQ ABNB Tue, Jul 19, 2022 99.70 102.71 98.76 102.20
402 NASDAQ ABNB Mon, Jul 18, 2022 96.78 101.88 95.98 97.67
401 NASDAQ ABNB Fri, Jul 15, 2022 92.55 95.65 90.66 94.66
400 NASDAQ ABNB Thu, Jul 14, 2022 94.28 94.58 90.17 91.05
399 NASDAQ ABNB Wed, Jul 13, 2022 93.75 96.59 91.61 95.64
398 NASDAQ ABNB Tue, Jul 12, 2022 95.30 97.69 93.32 96.55
397 NASDAQ ABNB Mon, Jul 11, 2022 96.00 97.09 93.27 95.10
396 NASDAQ ABNB Fri, Jul 8, 2022 96.23 98.12 93.24 97.35
395 NASDAQ ABNB Thu, Jul 7, 2022 93.66 97.55 92.16 97.50
394 NASDAQ ABNB Wed, Jul 6, 2022 95.29 96.17 91.80 92.88
393 NASDAQ ABNB Tue, Jul 5, 2022 88.88 96.01 86.75 95.94
392 NASDAQ ABNB Fri, Jul 1, 2022 89.09 91.46 87.43 91.41
391 NASDAQ ABNB Thu, Jun 30, 2022 92.49 92.91 86.71 89.08
390 NASDAQ ABNB Wed, Jun 29, 2022 96.83 97.00 92.05 93.93
389 NASDAQ ABNB Tue, Jun 28, 2022 103.34 105.45 97.09 97.53
388 NASDAQ ABNB Mon, Jun 27, 2022 103.96 104.17 99.33 101.50
387 NASDAQ ABNB Fri, Jun 24, 2022 97.52 104.18 96.33 103.51
386 NASDAQ ABNB Thu, Jun 23, 2022 100.00 100.80 93.02 95.72
385 NASDAQ ABNB Wed, Jun 22, 2022 99.00 102.50 98.72 99.53
384 NASDAQ ABNB Tue, Jun 21, 2022 102.69 104.89 101.62 102.27
383 NASDAQ ABNB Fri, Jun 17, 2022 93.53 100.61 93.53 99.49
382 NASDAQ ABNB Thu, Jun 16, 2022 96.19 97.50 92.09 93.26
381 NASDAQ ABNB Wed, Jun 15, 2022 100.02 103.65 98.92 101.47
380 NASDAQ ABNB Tue, Jun 14, 2022 99.54 101.35 97.20 98.87
379 NASDAQ ABNB Mon, Jun 13, 2022 102.85 105.33 98.36 98.93
378 NASDAQ ABNB Fri, Jun 10, 2022 111.80 115.13 108.32 108.91
377 NASDAQ ABNB Thu, Jun 9, 2022 122.31 122.98 115.42 115.72
376 NASDAQ ABNB Wed, Jun 8, 2022 121.43 125.51 121.23 123.77
375 NASDAQ ABNB Tue, Jun 7, 2022 119.76 123.91 119.12 122.90
374 NASDAQ ABNB Mon, Jun 6, 2022 123.33 124.18 119.92 122.02
373 NASDAQ ABNB Fri, Jun 3, 2022 118.07 121.50 117.56 119.83
372 NASDAQ ABNB Thu, Jun 2, 2022 117.13 123.00 116.27 121.26
371 NASDAQ ABNB Wed, Jun 1, 2022 121.05 121.07 114.40 116.72
370 NASDAQ ABNB Tue, May 31, 2022 120.50 122.30 117.16 120.87
369 NASDAQ ABNB Fri, May 27, 2022 116.00 120.70 115.77 120.50
368 NASDAQ ABNB Thu, May 26, 2022 109.74 115.55 108.11 114.30
367 NASDAQ ABNB Wed, May 25, 2022 105.89 111.94 104.97 110.40
366 NASDAQ ABNB Tue, May 24, 2022 111.28 111.42 103.74 106.24
365 NASDAQ ABNB Mon, May 23, 2022 113.55 115.15 110.93 113.28
364 NASDAQ ABNB Fri, May 20, 2022 115.46 116.25 108.50 112.55
363 NASDAQ ABNB Thu, May 19, 2022 108.18 116.35 107.45 114.17
362 NASDAQ ABNB Wed, May 18, 2022 116.11 117.04 107.62 108.03
361 NASDAQ ABNB Tue, May 17, 2022 119.97 120.18 114.51 117.50
360 NASDAQ ABNB Mon, May 16, 2022 121.00 121.07 113.25 114.44
359 NASDAQ ABNB Fri, May 13, 2022 119.96 123.29 118.82 121.45
358 NASDAQ ABNB Thu, May 12, 2022 113.66 120.49 111.22 115.94
357 NASDAQ ABNB Wed, May 11, 2022 114.53 123.77 112.37 116.15
356 NASDAQ ABNB Tue, May 10, 2022 122.95 123.46 113.53 116.13
355 NASDAQ ABNB Mon, May 9, 2022 131.76 131.89 118.83 119.37
354 NASDAQ ABNB Fri, May 6, 2022 142.70 143.11 133.04 135.84
353 NASDAQ ABNB Thu, May 5, 2022 152.19 153.88 140.86 143.09
352 NASDAQ ABNB Wed, May 4, 2022 152.55 158.74 145.87 156.18
351 NASDAQ ABNB Tue, May 3, 2022 154.09 154.49 141.58 145.00
350 NASDAQ ABNB Mon, May 2, 2022 153.21 155.13 147.21 152.78
349 NASDAQ ABNB Fri, Apr 29, 2022 158.88 163.24 153.00 153.21
348 NASDAQ ABNB Thu, Apr 28, 2022 154.01 161.26 153.66 159.74
347 NASDAQ ABNB Wed, Apr 27, 2022 153.82 157.30 150.44 152.23
346 NASDAQ ABNB Tue, Apr 26, 2022 158.40 159.20 152.80 153.04
345 NASDAQ ABNB Mon, Apr 25, 2022 154.33 159.79 152.10 158.39
344 NASDAQ ABNB Fri, Apr 22, 2022 157.84 161.67 154.78 156.09
343 NASDAQ ABNB Thu, Apr 21, 2022 168.98 170.93 156.68 157.91
342 NASDAQ ABNB Wed, Apr 20, 2022 172.61 172.61 164.31 164.55
341 NASDAQ ABNB Tue, Apr 19, 2022 165.74 170.82 165.71 170.12
340 NASDAQ ABNB Mon, Apr 18, 2022 169.27 170.12 164.35 165.74
339 NASDAQ ABNB Thu, Apr 14, 2022 171.66 174.64 170.30 170.70
338 NASDAQ ABNB Wed, Apr 13, 2022 160.84 172.96 160.65 171.85
337 NASDAQ ABNB Tue, Apr 12, 2022 163.70 166.11 157.28 160.11
336 NASDAQ ABNB Mon, Apr 11, 2022 159.84 163.57 157.41 160.25
335 NASDAQ ABNB Fri, Apr 8, 2022 162.52 164.90 159.35 162.56
334 NASDAQ ABNB Thu, Apr 7, 2022 163.19 167.86 161.71 165.91
333 NASDAQ ABNB Wed, Apr 6, 2022 167.05 168.77 161.58 164.66
332 NASDAQ ABNB Tue, Apr 5, 2022 177.19 179.09 170.12 171.21
331 NASDAQ ABNB Mon, Apr 4, 2022 175.02 177.02 172.59 177.02
330 NASDAQ ABNB Fri, Apr 1, 2022 173.06 177.94 172.23 173.07
329 NASDAQ ABNB Thu, Mar 31, 2022 173.54 176.15 171.16 171.76
328 NASDAQ ABNB Wed, Mar 30, 2022 173.13 176.82 172.02 173.63
327 NASDAQ ABNB Tue, Mar 29, 2022 172.11 178.88 171.81 175.52
326 NASDAQ ABNB Mon, Mar 28, 2022 167.22 168.72 162.43 167.65
325 NASDAQ ABNB Fri, Mar 25, 2022 169.94 170.61 164.13 167.22
324 NASDAQ ABNB Thu, Mar 24, 2022 164.81 171.00 162.67 170.83
323 NASDAQ ABNB Wed, Mar 23, 2022 163.64 166.89 162.88 164.16
322 NASDAQ ABNB Tue, Mar 22, 2022 163.61 168.18 162.00 166.44
321 NASDAQ ABNB Mon, Mar 21, 2022 164.57 165.95 159.00 161.80
320 NASDAQ ABNB Fri, Mar 18, 2022 156.07 167.18 155.70 167.00
319 NASDAQ ABNB Thu, Mar 17, 2022 153.79 157.60 151.05 157.55
318 NASDAQ ABNB Wed, Mar 16, 2022 148.15 156.98 146.31 155.75
317 NASDAQ ABNB Tue, Mar 15, 2022 140.00 144.73 138.32 143.95
316 NASDAQ ABNB Mon, Mar 14, 2022 143.41 144.67 136.04 138.50
315 NASDAQ ABNB Fri, Mar 11, 2022 154.13 155.00 145.00 145.14
314 NASDAQ ABNB Thu, Mar 10, 2022 145.22 152.89 144.41 151.80
313 NASDAQ ABNB Wed, Mar 9, 2022 145.43 150.99 145.33 148.31
312 NASDAQ ABNB Tue, Mar 8, 2022 131.63 144.47 131.50 142.13
311 NASDAQ ABNB Mon, Mar 7, 2022 145.00 145.27 131.52 131.59
310 NASDAQ ABNB Fri, Mar 4, 2022 150.77 151.89 140.46 142.70
309 NASDAQ ABNB Thu, Mar 3, 2022 158.33 159.22 150.99 151.69
308 NASDAQ ABNB Wed, Mar 2, 2022 152.48 158.08 151.89 157.53
307 NASDAQ ABNB Tue, Mar 1, 2022 150.53 154.22 149.95 151.01
306 NASDAQ ABNB Mon, Feb 28, 2022 155.03 155.10 148.30 151.49
305 NASDAQ ABNB Fri, Feb 25, 2022 159.26 159.45 152.91 155.09
304 NASDAQ ABNB Thu, Feb 24, 2022 141.30 158.96 141.18 158.26
303 NASDAQ ABNB Wed, Feb 23, 2022 165.93 166.66 149.85 150.04
302 NASDAQ ABNB Tue, Feb 22, 2022 172.13 176.38 161.32 165.24
301 NASDAQ ABNB Fri, Feb 18, 2022 180.26 182.66 173.62 174.90
300 NASDAQ ABNB Thu, Feb 17, 2022 184.90 188.98 181.54 183.60
299 NASDAQ ABNB Wed, Feb 16, 2022 178.30 191.73 178.00 186.64
298 NASDAQ ABNB Tue, Feb 15, 2022 172.92 180.63 172.75 180.07
297 NASDAQ ABNB Mon, Feb 14, 2022 166.63 171.80 165.03 169.66
296 NASDAQ ABNB Fri, Feb 11, 2022 175.31 176.74 164.83 166.53
295 NASDAQ ABNB Thu, Feb 10, 2022 165.25 177.06 165.25 171.95
294 NASDAQ ABNB Wed, Feb 9, 2022 165.37 170.07 165.08 169.53
293 NASDAQ ABNB Tue, Feb 8, 2022 154.00 163.08 153.44 162.26
292 NASDAQ ABNB Mon, Feb 7, 2022 156.79 160.88 155.95 157.91
291 NASDAQ ABNB Fri, Feb 4, 2022 150.14 157.24 150.00 155.56
290 NASDAQ ABNB Thu, Feb 3, 2022 147.97 152.18 146.68 149.57
289 NASDAQ ABNB Wed, Feb 2, 2022 156.31 156.51 150.71 151.76
288 NASDAQ ABNB Tue, Feb 1, 2022 155.35 157.39 152.50 156.94
287 NASDAQ ABNB Mon, Jan 31, 2022 144.80 153.97 143.81 153.97
286 NASDAQ ABNB Fri, Jan 28, 2022 138.55 143.11 134.37 142.77
285 NASDAQ ABNB Thu, Jan 27, 2022 143.48 145.55 137.92 138.41
284 NASDAQ ABNB Wed, Jan 26, 2022 149.29 152.40 140.04 142.14
283 NASDAQ ABNB Tue, Jan 25, 2022 143.90 147.38 140.13 144.56
282 NASDAQ ABNB Mon, Jan 24, 2022 150.00 151.16 135.76 147.90
281 NASDAQ ABNB Fri, Jan 21, 2022 156.82 160.20 152.41 156.73
280 NASDAQ ABNB Thu, Jan 20, 2022 157.81 165.20 157.35 158.00
279 NASDAQ ABNB Wed, Jan 19, 2022 157.00 160.23 154.44 154.58
278 NASDAQ ABNB Tue, Jan 18, 2022 156.91 160.79 153.87 154.69
277 NASDAQ ABNB Fri, Jan 14, 2022 165.75 167.63 160.24 163.99
276 NASDAQ ABNB Thu, Jan 13, 2022 170.23 171.99 165.77 166.00
275 NASDAQ ABNB Wed, Jan 12, 2022 170.24 171.04 165.11 169.54
274 NASDAQ ABNB Tue, Jan 11, 2022 160.71 169.39 159.08 168.61
273 NASDAQ ABNB Mon, Jan 10, 2022 159.76 161.70 152.10 160.71
272 NASDAQ ABNB Fri, Jan 7, 2022 159.18 166.88 158.46 166.05
271 NASDAQ ABNB Thu, Jan 6, 2022 160.29 163.73 156.34 159.75
270 NASDAQ ABNB Wed, Jan 5, 2022 169.88 175.11 162.24 162.25
269 NASDAQ ABNB Tue, Jan 4, 2022 174.15 175.90 167.20 170.80
268 NASDAQ ABNB Mon, Jan 3, 2022 165.30 172.84 165.22 172.68
267 NASDAQ ABNB Fri, Dec 31, 2021 168.78 170.87 166.08 166.49
266 NASDAQ ABNB Thu, Dec 30, 2021 167.06 170.85 165.71 168.78
265 NASDAQ ABNB Wed, Dec 29, 2021 169.52 170.48 165.02 167.44
264 NASDAQ ABNB Tue, Dec 28, 2021 171.32 172.73 167.73 169.71
263 NASDAQ ABNB Mon, Dec 27, 2021 169.81 172.43 168.78 171.68
262 NASDAQ ABNB Thu, Dec 23, 2021 170.50 171.99 166.89 171.31
261 NASDAQ ABNB Wed, Dec 22, 2021 165.68 170.68 162.80 169.29
260 NASDAQ ABNB Tue, Dec 21, 2021 159.50 167.28 158.37 165.66
259 NASDAQ ABNB Mon, Dec 20, 2021 151.16 158.48 151.00 157.23
258 NASDAQ ABNB Fri, Dec 17, 2021 154.62 158.31 149.44 157.91
257 NASDAQ ABNB Thu, Dec 16, 2021 166.25 167.73 153.60 156.38
256 NASDAQ ABNB Wed, Dec 15, 2021 167.64 168.96 160.18 168.14
255 NASDAQ ABNB Tue, Dec 14, 2021 168.30 169.91 164.50 167.96
254 NASDAQ ABNB Mon, Dec 13, 2021 178.25 180.00 168.89 171.04
253 NASDAQ ABNB Fri, Dec 10, 2021 178.15 181.10 175.85 180.42
252 NASDAQ ABNB Thu, Dec 9, 2021 182.09 185.30 179.28 181.46
251 NASDAQ ABNB Wed, Dec 8, 2021 186.00 187.50 182.14 186.49
250 NASDAQ ABNB Tue, Dec 7, 2021 185.61 187.50 182.02 183.14
249 NASDAQ ABNB Mon, Dec 6, 2021 167.28 181.93 162.85 180.85
248 NASDAQ ABNB Fri, Dec 3, 2021 168.98 170.73 162.14 166.75
247 NASDAQ ABNB Thu, Dec 2, 2021 161.36 170.30 160.49 169.60
246 NASDAQ ABNB Wed, Dec 1, 2021 174.01 180.13 162.03 163.08
245 NASDAQ ABNB Tue, Nov 30, 2021 176.41 180.64 170.92 172.54
244 NASDAQ ABNB Mon, Nov 29, 2021 176.88 180.70 175.90 180.08
243 NASDAQ ABNB Fri, Nov 26, 2021 167.76 174.64 167.04 173.86
242 NASDAQ ABNB Wed, Nov 24, 2021 175.63 182.78 175.00 179.89
241 NASDAQ ABNB Tue, Nov 23, 2021 181.14 183.73 175.25 178.27
240 NASDAQ ABNB Mon, Nov 22, 2021 190.44 190.76 176.72 181.73
239 NASDAQ ABNB Fri, Nov 19, 2021 196.60 199.36 190.50 196.42
238 NASDAQ ABNB Thu, Nov 18, 2021 199.34 205.00 196.00 204.33
237 NASDAQ ABNB Wed, Nov 17, 2021 207.00 212.58 198.40 199.11
236 NASDAQ ABNB Tue, Nov 16, 2021 205.59 209.93 203.47 207.04
235 NASDAQ ABNB Mon, Nov 15, 2021 206.20 209.24 204.16 207.21
234 NASDAQ ABNB Fri, Nov 12, 2021 192.47 208.16 192.06 206.54
233 NASDAQ ABNB Thu, Nov 11, 2021 195.20 197.93 190.77 191.61
232 NASDAQ ABNB Wed, Nov 10, 2021 190.23 195.00 189.28 192.22
231 NASDAQ ABNB Tue, Nov 9, 2021 201.44 201.50 187.50 194.68
230 NASDAQ ABNB Mon, Nov 8, 2021 203.35 211.34 199.75 200.32
229 NASDAQ ABNB Fri, Nov 5, 2021 186.15 203.30 185.94 201.62
228 NASDAQ ABNB Thu, Nov 4, 2021 175.95 179.44 173.96 178.45
227 NASDAQ ABNB Wed, Nov 3, 2021 171.89 173.75 170.93 172.87
226 NASDAQ ABNB Tue, Nov 2, 2021 174.95 175.30 170.58 172.87
225 NASDAQ ABNB Mon, Nov 1, 2021 170.50 175.44 170.50 174.60
224 NASDAQ ABNB Fri, Oct 29, 2021 171.39 171.39 168.85 170.66
223 NASDAQ ABNB Thu, Oct 28, 2021 170.20 171.85 168.71 171.70
222 NASDAQ ABNB Wed, Oct 27, 2021 170.74 172.65 168.88 169.10
221 NASDAQ ABNB Tue, Oct 26, 2021 170.40 172.00 167.90 171.14
220 NASDAQ ABNB Mon, Oct 25, 2021 166.69 170.33 166.65 169.24
219 NASDAQ ABNB Fri, Oct 22, 2021 169.30 169.44 165.16 166.64
218 NASDAQ ABNB Thu, Oct 21, 2021 169.07 171.53 167.70 170.50
217 NASDAQ ABNB Wed, Oct 20, 2021 170.06 171.94 168.20 169.76
216 NASDAQ ABNB Tue, Oct 19, 2021 172.57 172.81 170.06 170.74
215 NASDAQ ABNB Mon, Oct 18, 2021 167.50 172.70 167.11 172.32
214 NASDAQ ABNB Fri, Oct 15, 2021 171.90 172.95 168.58 169.18
213 NASDAQ ABNB Thu, Oct 14, 2021 175.24 176.75 170.04 170.50
212 NASDAQ ABNB Wed, Oct 13, 2021 173.00 175.19 171.80 173.58
211 NASDAQ ABNB Tue, Oct 12, 2021 172.69 175.90 171.23 172.75
210 NASDAQ ABNB Mon, Oct 11, 2021 170.00 171.54 166.63 166.67
209 NASDAQ ABNB Fri, Oct 8, 2021 170.10 174.10 169.48 169.97
208 NASDAQ ABNB Thu, Oct 7, 2021 170.00 171.27 168.60 169.60
207 NASDAQ ABNB Wed, Oct 6, 2021 161.39 167.32 160.63 167.25
206 NASDAQ ABNB Tue, Oct 5, 2021 165.67 166.59 162.43 164.74
205 NASDAQ ABNB Mon, Oct 4, 2021 171.99 172.26 164.03 164.50
204 NASDAQ ABNB Fri, Oct 1, 2021 170.31 173.20 168.55 173.01
203 NASDAQ ABNB Thu, Sep 30, 2021 168.10 169.50 165.71 167.75
202 NASDAQ ABNB Wed, Sep 29, 2021 170.10 171.22 166.55 168.07
201 NASDAQ ABNB Tue, Sep 28, 2021 172.52 173.56 166.90 168.58
200 NASDAQ ABNB Mon, Sep 27, 2021 175.00 176.32 172.02 174.26
199 NASDAQ ABNB Fri, Sep 24, 2021 174.53 176.96 173.61 175.88
198 NASDAQ ABNB Thu, Sep 23, 2021 171.55 176.00 170.50 175.13
197 NASDAQ ABNB Wed, Sep 22, 2021 170.03 171.81 167.37 169.96
196 NASDAQ ABNB Tue, Sep 21, 2021 164.00 170.01 162.96 169.29
195 NASDAQ ABNB Mon, Sep 20, 2021 162.24 166.54 159.45 161.64
194 NASDAQ ABNB Fri, Sep 17, 2021 169.30 170.00 163.61 166.59
193 NASDAQ ABNB Thu, Sep 16, 2021 165.26 169.45 165.04 168.15
192 NASDAQ ABNB Wed, Sep 15, 2021 162.32 166.63 160.49 166.37
191 NASDAQ ABNB Tue, Sep 14, 2021 160.66 164.70 159.41 163.30
190 NASDAQ ABNB Mon, Sep 13, 2021 160.25 162.99 154.79 160.32
189 NASDAQ ABNB Fri, Sep 10, 2021 166.95 168.24 165.01 165.20
188 NASDAQ ABNB Thu, Sep 9, 2021 163.00 166.97 160.83 166.00
187 NASDAQ ABNB Wed, Sep 8, 2021 163.23 166.55 161.60 163.93
186 NASDAQ ABNB Tue, Sep 7, 2021 159.72 165.74 159.55 165.00
185 NASDAQ ABNB Fri, Sep 3, 2021 158.05 160.64 157.20 158.00
184 NASDAQ ABNB Thu, Sep 2, 2021 156.50 159.46 156.50 157.20
183 NASDAQ ABNB Wed, Sep 1, 2021 154.84 158.64 154.29 156.59
182 NASDAQ ABNB Tue, Aug 31, 2021 155.94 158.15 153.58 154.99
181 NASDAQ ABNB Mon, Aug 30, 2021 154.41 157.49 151.92 156.02
180 NASDAQ ABNB Fri, Aug 27, 2021 152.25 156.44 151.45 154.18
179 NASDAQ ABNB Thu, Aug 26, 2021 159.34 159.50 151.45 152.73
178 NASDAQ ABNB Wed, Aug 25, 2021 158.76 163.06 158.00 160.35
177 NASDAQ ABNB Tue, Aug 24, 2021 147.00 161.98 146.50 161.42
176 NASDAQ ABNB Mon, Aug 23, 2021 144.90 147.63 144.15 146.79
175 NASDAQ ABNB Fri, Aug 20, 2021 142.00 143.95 141.50 143.70
174 NASDAQ ABNB Thu, Aug 19, 2021 143.79 145.28 141.92 142.65
173 NASDAQ ABNB Wed, Aug 18, 2021 144.02 148.68 141.70 146.74
172 NASDAQ ABNB Tue, Aug 17, 2021 145.00 148.20 143.58 143.90
171 NASDAQ ABNB Mon, Aug 16, 2021 151.99 152.03 144.90 148.57
170 NASDAQ ABNB Fri, Aug 13, 2021 146.66 152.76 144.51 152.76
169 NASDAQ ABNB Thu, Aug 12, 2021 148.86 151.68 146.55 151.15
168 NASDAQ ABNB Wed, Aug 11, 2021 147.54 149.28 145.16 148.16
167 NASDAQ ABNB Tue, Aug 10, 2021 149.37 150.76 147.85 147.95
166 NASDAQ ABNB Mon, Aug 9, 2021 148.74 151.00 148.70 149.44
165 NASDAQ ABNB Fri, Aug 6, 2021 148.99 150.19 147.55 149.99
164 NASDAQ ABNB Thu, Aug 5, 2021 146.67 150.41 146.40 150.32
163 NASDAQ ABNB Wed, Aug 4, 2021 145.10 147.46 145.01 147.40
162 NASDAQ ABNB Tue, Aug 3, 2021 147.73 147.79 143.28 145.65
161 NASDAQ ABNB Mon, Aug 2, 2021 143.85 146.27 143.40 145.49
160 NASDAQ ABNB Fri, Jul 30, 2021 141.75 144.69 141.74 144.01
159 NASDAQ ABNB Thu, Jul 29, 2021 143.65 145.00 141.71 143.47
158 NASDAQ ABNB Wed, Jul 28, 2021 141.31 143.73 141.03 143.30
157 NASDAQ ABNB Tue, Jul 27, 2021 141.26 142.52 138.31 141.58
156 NASDAQ ABNB Mon, Jul 26, 2021 139.13 142.19 137.20 142.00
155 NASDAQ ABNB Fri, Jul 23, 2021 139.80 140.00 137.41 138.73
154 NASDAQ ABNB Thu, Jul 22, 2021 141.29 141.29 137.66 139.47
153 NASDAQ ABNB Wed, Jul 21, 2021 136.71 140.15 135.73 139.25
152 NASDAQ ABNB Tue, Jul 20, 2021 132.75 137.44 131.70 136.09
151 NASDAQ ABNB Mon, Jul 19, 2021 131.36 133.77 130.31 131.88
150 NASDAQ ABNB Fri, Jul 16, 2021 139.69 139.79 133.51 134.31
149 NASDAQ ABNB Thu, Jul 15, 2021 139.18 140.52 136.54 137.50
148 NASDAQ ABNB Wed, Jul 14, 2021 143.86 144.20 139.04 139.09
147 NASDAQ ABNB Tue, Jul 13, 2021 147.70 147.70 143.00 143.41
146 NASDAQ ABNB Mon, Jul 12, 2021 148.99 150.42 146.01 146.69
145 NASDAQ ABNB Fri, Jul 9, 2021 143.30 150.26 143.30 149.64
144 NASDAQ ABNB Thu, Jul 8, 2021 140.43 143.73 139.53 142.53
143 NASDAQ ABNB Wed, Jul 7, 2021 148.15 148.94 143.60 143.72
142 NASDAQ ABNB Tue, Jul 6, 2021 150.08 152.80 147.81 148.37
141 NASDAQ ABNB Fri, Jul 2, 2021 153.31 154.95 149.56 150.23
140 NASDAQ ABNB Thu, Jul 1, 2021 154.50 157.41 151.41 153.08
139 NASDAQ ABNB Wed, Jun 30, 2021 145.55 154.09 144.25 153.14
138 NASDAQ ABNB Tue, Jun 29, 2021 149.75 149.94 145.77 146.08
137 NASDAQ ABNB Mon, Jun 28, 2021 148.62 150.93 147.08 149.94
136 NASDAQ ABNB Fri, Jun 25, 2021 151.23 153.17 149.28 149.67
135 NASDAQ ABNB Thu, Jun 24, 2021 152.67 153.63 149.86 150.73
134 NASDAQ ABNB Wed, Jun 23, 2021 149.76 154.59 147.80 151.58
133 NASDAQ ABNB Tue, Jun 22, 2021 149.75 151.65 148.40 149.68
132 NASDAQ ABNB Mon, Jun 21, 2021 152.52 152.61 145.83 149.70
131 NASDAQ ABNB Fri, Jun 18, 2021 150.38 154.80 149.40 152.52
130 NASDAQ ABNB Thu, Jun 17, 2021 148.99 152.29 148.61 150.70
129 NASDAQ ABNB Wed, Jun 16, 2021 150.95 152.35 146.92 149.15
128 NASDAQ ABNB Tue, Jun 15, 2021 149.20 153.74 148.84 151.78
127 NASDAQ ABNB Mon, Jun 14, 2021 149.25 149.60 146.85 149.21
126 NASDAQ ABNB Fri, Jun 11, 2021 145.87 148.95 145.20 148.44
125 NASDAQ ABNB Thu, Jun 10, 2021 142.15 147.45 141.04 146.12
124 NASDAQ ABNB Wed, Jun 9, 2021 148.57 149.36 144.46 144.85
123 NASDAQ ABNB Tue, Jun 8, 2021 150.60 150.75 145.80 147.01
122 NASDAQ ABNB Mon, Jun 7, 2021 150.96 150.96 146.40 148.97
121 NASDAQ ABNB Fri, Jun 4, 2021 145.83 151.57 145.00 150.73
120 NASDAQ ABNB Thu, Jun 3, 2021 149.55 151.12 143.80 144.19
119 NASDAQ ABNB Wed, Jun 2, 2021 145.35 152.70 144.40 151.00
118 NASDAQ ABNB Tue, Jun 1, 2021 143.89 146.09 141.59 144.31
117 NASDAQ ABNB Fri, May 28, 2021 144.76 145.00 140.25 140.40
116 NASDAQ ABNB Thu, May 27, 2021 135.07 143.82 134.50 143.17
115 NASDAQ ABNB Wed, May 26, 2021 134.94 135.76 133.72 134.75
114 NASDAQ ABNB Tue, May 25, 2021 137.40 137.85 133.56 133.99
113 NASDAQ ABNB Mon, May 24, 2021 135.50 137.98 134.39 135.91
112 NASDAQ ABNB Fri, May 21, 2021 136.55 137.17 132.88 134.71
111 NASDAQ ABNB Thu, May 20, 2021 138.84 138.89 135.65 136.20
110 NASDAQ ABNB Wed, May 19, 2021 129.95 138.38 129.71 138.19
109 NASDAQ ABNB Tue, May 18, 2021 134.00 138.40 131.49 135.02
108 NASDAQ ABNB Mon, May 17, 2021 137.16 137.79 130.25 132.50
107 NASDAQ ABNB Fri, May 14, 2021 137.68 142.25 131.67 141.20
106 NASDAQ ABNB Thu, May 13, 2021 142.25 142.33 131.28 135.75
105 NASDAQ ABNB Wed, May 12, 2021 140.90 144.77 138.75 140.25
104 NASDAQ ABNB Tue, May 11, 2021 139.10 144.35 136.01 142.73
103 NASDAQ ABNB Mon, May 10, 2021 150.28 150.50 144.52 146.73
102 NASDAQ ABNB Fri, May 7, 2021 156.50 157.05 148.78 151.21
101 NASDAQ ABNB Thu, May 6, 2021 161.91 162.11 150.70 153.64
100 NASDAQ ABNB Wed, May 5, 2021 169.30 170.18 162.12 162.33
99 NASDAQ ABNB Tue, May 4, 2021 167.02 169.04 161.96 168.90
98 NASDAQ ABNB Mon, May 3, 2021 173.19 173.44 167.80 168.11
97 NASDAQ ABNB Fri, Apr 30, 2021 173.00 176.45 172.01 172.71
96 NASDAQ ABNB Thu, Apr 29, 2021 182.75 183.22 173.35 177.68
95 NASDAQ ABNB Wed, Apr 28, 2021 174.44 181.67 173.35 180.00
94 NASDAQ ABNB Tue, Apr 27, 2021 176.17 179.61 174.80 177.94
93 NASDAQ ABNB Mon, Apr 26, 2021 175.21 176.03 171.07 174.88
92 NASDAQ ABNB Fri, Apr 23, 2021 172.92 178.25 172.00 174.25
91 NASDAQ ABNB Thu, Apr 22, 2021 168.49 176.92 168.43 170.71
90 NASDAQ ABNB Wed, Apr 21, 2021 168.09 170.32 164.12 167.07
89 NASDAQ ABNB Tue, Apr 20, 2021 173.18 175.00 165.52 169.57
88 NASDAQ ABNB Mon, Apr 19, 2021 177.32 178.72 171.50 174.58
87 NASDAQ ABNB Fri, Apr 16, 2021 176.01 179.51 172.94 178.69
86 NASDAQ ABNB Thu, Apr 15, 2021 177.00 178.24 174.25 175.35
85 NASDAQ ABNB Wed, Apr 14, 2021 179.50 181.47 175.31 176.43
84 NASDAQ ABNB Tue, Apr 13, 2021 175.27 178.61 172.14 177.95
83 NASDAQ ABNB Mon, Apr 12, 2021 179.68 181.49 176.25 176.49
82 NASDAQ ABNB Fri, Apr 9, 2021 179.62 182.46 177.25 179.50
81 NASDAQ ABNB Thu, Apr 8, 2021 181.65 183.90 179.30 180.18
80 NASDAQ ABNB Wed, Apr 7, 2021 189.38 190.62 179.47 179.94
79 NASDAQ ABNB Tue, Apr 6, 2021 188.70 194.48 187.52 190.03
78 NASDAQ ABNB Mon, Apr 5, 2021 191.66 192.10 185.81 186.69
77 NASDAQ ABNB Thu, Apr 1, 2021 192.50 193.99 185.37 188.24
76 NASDAQ ABNB Wed, Mar 31, 2021 185.43 192.28 185.13 187.94
75 NASDAQ ABNB Tue, Mar 30, 2021 182.35 185.23 178.38 183.10
74 NASDAQ ABNB Mon, Mar 29, 2021 175.36 185.46 173.50 182.50
73 NASDAQ ABNB Fri, Mar 26, 2021 178.42 181.00 168.00 174.40
72 NASDAQ ABNB Thu, Mar 25, 2021 173.10 179.54 170.50 176.16
71 NASDAQ ABNB Wed, Mar 24, 2021 189.00 189.78 178.51 178.85
70 NASDAQ ABNB Tue, Mar 23, 2021 195.50 196.75 185.74 187.14
69 NASDAQ ABNB Mon, Mar 22, 2021 196.85 203.30 194.71 195.00
68 NASDAQ ABNB Fri, Mar 19, 2021 193.01 196.49 187.81 194.39
67 NASDAQ ABNB Thu, Mar 18, 2021 196.80 199.90 190.68 191.45
66 NASDAQ ABNB Wed, Mar 17, 2021 195.63 203.46 194.44 201.36
65 NASDAQ ABNB Tue, Mar 16, 2021 209.11 215.49 198.18 200.01
64 NASDAQ ABNB Mon, Mar 15, 2021 209.54 213.74 203.81 209.99
63 NASDAQ ABNB Fri, Mar 12, 2021 196.27 208.70 192.20 206.74
62 NASDAQ ABNB Thu, Mar 11, 2021 189.90 201.00 188.50 197.87
61 NASDAQ ABNB Wed, Mar 10, 2021 184.57 191.00 181.55 183.79
60 NASDAQ ABNB Tue, Mar 9, 2021 184.99 189.46 180.72 183.11
59 NASDAQ ABNB Mon, Mar 8, 2021 179.99 186.40 177.03 180.81
58 NASDAQ ABNB Fri, Mar 5, 2021 182.52 183.50 161.90 179.81
57 NASDAQ ABNB Thu, Mar 4, 2021 178.64 183.90 170.87 180.23
56 NASDAQ ABNB Wed, Mar 3, 2021 186.97 188.48 178.80 180.40
55 NASDAQ ABNB Tue, Mar 2, 2021 195.63 200.00 188.50 189.90
54 NASDAQ ABNB Mon, Mar 1, 2021 195.82 199.69 192.62 196.42
53 NASDAQ ABNB Fri, Feb 26, 2021 194.18 214.10 185.75 206.35
52 NASDAQ ABNB Thu, Feb 25, 2021 197.41 199.80 180.00 182.06
51 NASDAQ ABNB Wed, Feb 24, 2021 190.98 208.15 189.00 200.20
50 NASDAQ ABNB Tue, Feb 23, 2021 189.00 191.67 175.00 187.59
49 NASDAQ ABNB Mon, Feb 22, 2021 200.70 205.00 193.50 195.34
48 NASDAQ ABNB Fri, Feb 19, 2021 203.95 205.55 200.18 201.07
47 NASDAQ ABNB Thu, Feb 18, 2021 199.01 200.36 192.17 198.04
46 NASDAQ ABNB Wed, Feb 17, 2021 207.05 208.77 196.02 201.96
45 NASDAQ ABNB Tue, Feb 16, 2021 216.24 218.78 209.09 209.86
44 NASDAQ ABNB Fri, Feb 12, 2021 214.46 216.94 209.00 212.68
43 NASDAQ ABNB Thu, Feb 11, 2021 213.50 219.94 207.00 216.84
42 NASDAQ ABNB Wed, Feb 10, 2021 205.48 214.72 202.10 211.66
41 NASDAQ ABNB Tue, Feb 9, 2021 199.20 209.22 196.16 199.88
40 NASDAQ ABNB Mon, Feb 8, 2021 199.93 201.96 191.50 200.43
39 NASDAQ ABNB Fri, Feb 5, 2021 197.00 197.25 190.25 195.31
38 NASDAQ ABNB Thu, Feb 4, 2021 187.07 195.99 186.19 195.80
37 NASDAQ ABNB Wed, Feb 3, 2021 181.98 190.90 180.00 185.72
36 NASDAQ ABNB Tue, Feb 2, 2021 183.22 186.48 177.11 179.17
35 NASDAQ ABNB Mon, Feb 1, 2021 187.48 188.82 179.74 180.44
34 NASDAQ ABNB Fri, Jan 29, 2021 190.71 193.50 179.31 183.63
33 NASDAQ ABNB Thu, Jan 28, 2021 202.60 212.84 187.05 187.37
32 NASDAQ ABNB Wed, Jan 27, 2021 187.64 216.00 185.50 201.25
31 NASDAQ ABNB Tue, Jan 26, 2021 180.00 193.00 177.30 192.74
30 NASDAQ ABNB Mon, Jan 25, 2021 186.05 192.47 170.03 177.53
29 NASDAQ ABNB Fri, Jan 22, 2021 178.09 185.31 175.19 181.87
28 NASDAQ ABNB Thu, Jan 21, 2021 164.99 183.47 155.33 180.40
27 NASDAQ ABNB Wed, Jan 20, 2021 176.01 176.31 161.00 161.83
26 NASDAQ ABNB Tue, Jan 19, 2021 173.00 178.60 166.60 173.69
25 NASDAQ ABNB Fri, Jan 15, 2021 184.58 186.00 164.86 169.27
24 NASDAQ ABNB Thu, Jan 14, 2021 175.54 187.42 174.98 180.50
23 NASDAQ ABNB Wed, Jan 13, 2021 160.81 178.62 159.35 169.99
22 NASDAQ ABNB Tue, Jan 12, 2021 148.08 163.88 143.61 160.80
21 NASDAQ ABNB Mon, Jan 11, 2021 147.99 150.50 144.02 148.13
20 NASDAQ ABNB Fri, Jan 8, 2021 153.45 155.54 147.25 149.77
19 NASDAQ ABNB Thu, Jan 7, 2021 146.37 154.42 145.26 151.27
18 NASDAQ ABNB Wed, Jan 6, 2021 145.75 148.35 141.11 142.77
17 NASDAQ ABNB Tue, Jan 5, 2021 138.28 149.00 137.25 148.30
16 NASDAQ ABNB Mon, Jan 4, 2021 150.99 151.01 137.00 139.15
15 NASDAQ ABNB Thu, Dec 31, 2020 146.90 147.89 144.51 146.80
14 NASDAQ ABNB Wed, Dec 30, 2020 151.34 152.81 145.60 148.43
13 NASDAQ ABNB Tue, Dec 29, 2020 150.00 151.65 143.12 150.00
12 NASDAQ ABNB Mon, Dec 28, 2020 158.60 163.64 147.52 149.00
11 NASDAQ ABNB Thu, Dec 24, 2020 159.16 162.79 154.11 154.84
10 NASDAQ ABNB Wed, Dec 23, 2020 162.81 168.25 155.50 158.01
9 NASDAQ ABNB Tue, Dec 22, 2020 170.00 174.97 161.05 163.19
8 NASDAQ ABNB Mon, Dec 21, 2020 155.31 172.00 145.11 163.02
7 NASDAQ ABNB Fri, Dec 18, 2020 150.45 159.00 150.30 157.30
6 NASDAQ ABNB Thu, Dec 17, 2020 143.00 152.45 142.67 147.05
5 NASDAQ ABNB Wed, Dec 16, 2020 125.83 142.00 124.91 137.99
4 NASDAQ ABNB Tue, Dec 15, 2020 126.69 127.60 121.50 124.80
3 NASDAQ ABNB Mon, Dec 14, 2020 135.00 135.30 125.16 130.00
2 NASDAQ ABNB Fri, Dec 11, 2020 146.55 151.50 135.10 139.25
1 NASDAQ ABNB Thu, Dec 10, 2020 146.00 165.00 141.25 144.71
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024