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 52
HOLD 44
SELL 4

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

The Intelligent Investor
Buy on Amazon

Graham's philosophy of "value investing" has made The Intelligent Investor the stock market bible ever since its original publication in 1949.

The best book on investing ever written.
-- Warren Buffet