Dividends Calendar   Earnings Calendar
ABNB

ABNB  |  Airbnb Inc

Airbnb Inc
hist error

Historical Data

Date Price Open High Low Vol Change ER
Aug 16, 2022 124.18 124.23
125.42
122.62
4.37M -1.48%
Aug 15, 2022 126.04 123.55
126.43
123.20
4.88M 1.23%
Aug 12, 2022 124.51 122.80
125.00
121.12
5.01M 2.48%
Aug 11, 2022 121.50 121.30
127.09
120.96
8.10M 2.33%
Aug 10, 2022 118.73 119.33
120.34
116.30
5.51M 3.75%
Aug 9, 2022 114.44 115.00
115.67
112.80
4.20M -1.19%
Aug 8, 2022 115.82 118.15
119.64
115.43
5.35M -1.1%
Aug 5, 2022 117.11 115.31
118.87
114.82
6.49M -1.77%
Aug 4, 2022 119.22 114.31
119.24
114.25
9.12M 3.65%
Aug 3, 2022 115.02 108.22
115.57
107.65
23.35M -1.13%
Aug 2, 2022 116.34 111.67
117.78
111.10
15.21M 4.62%
Aug 1, 2022 111.20 110.00
113.96
107.48
6.02M 0.20%
Jul 29, 2022 110.98 108.12
111.13
107.20
4.64M 1.97%
Jul 28, 2022 108.84 108.17
110.06
104.68
4.47M 1.38%
Jul 27, 2022 107.36 105.79
107.99
104.06
5.36M 5.35%
Jul 26, 2022 101.91 102.38
103.63
101.10
4.19M -2.9%
Jul 25, 2022 104.95 103.78
105.26
101.48
3.14M 0.94%
Jul 22, 2022 103.97 108.25
110.07
102.93
4.24M -3.86%
Jul 21, 2022 108.14 106.98
108.50
104.41
4.28M 0.38%
Jul 20, 2022 107.73 103.11
108.92
102.75
6.83M 5.41%
Jul 19, 2022 102.20 99.70
102.71
98.76
5.60M 4.64%
Jul 18, 2022 97.67 96.78
101.88
95.98
7.17M 3.18%


Jump to (Finance sites)

Research 


If you are looking for News & events, Press Release, they are available on their Investors Relations site.


Consensus
BUY 48
HOLD 45
SELL 6

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn Instagram Youtube

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Investing For Dummies
Buy on Amazon

In the world of investing, slow and steady wins the race. With this mantra in mind, trusted author and finance guru Eric Tyson is back with the latest edition of the #1 bestselling book, Investing For Dummies, to help you achieve your investment goals.