Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Airbnb, Inc. logo
ABNB
Airbnb, Inc.
20:00:01
142.41 $
0.0000 (%0.00)
Previous Close: 140.54
Day Low₺140.14
Day High₺143.62
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ABNB: Airbnb, Inc. Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 167.5666
CLOSE 167.5898

Low

LOW 129.71

High

HIGH 219.94
DATEOPENHIGHLOWCLOSE
01/04/2021150.99151.01137139.15
01/05/2021138.28149137.25148.3
01/06/2021145.75148.35141.11142.77
01/07/2021146.37154.42145.26151.27
01/08/2021153.45155.54147.25149.77
01/11/2021147.99150.5144.02148.13
01/12/2021148.08163.88143.61160.8
01/13/2021160.81178.62159.35169.99
01/14/2021175.54187.42174.98180.5
01/15/2021184.58185.99164.86169.27
01/19/2021173178.6166.6173.69
01/20/2021176.01176.31161161.83
01/21/2021164.99183.47155.33180.4
01/22/2021178.09185.31175.19181.87
01/25/2021186.05192.47170.03177.53
01/26/2021180193177.3192.74
01/27/2021187.64216185.5201.25
01/28/2021202.6212.84187.05187.37
01/29/2021190.71193.5179.31183.63
02/01/2021187.48188.82179.74180.44
02/02/2021183.22186.48177.11179.17
02/03/2021181.98190.9180185.72
02/04/2021187.07195.99186.19195.8
02/05/2021197197.25190.25195.31
02/08/2021199.93201.96191.5200.43
02/09/2021199.2209.22196.16199.88
02/10/2021205.48214.72202.1211.66
02/11/2021213.5219.94207216.84
02/12/2021214.46216.94209212.68
02/16/2021216.24218.78209.09209.86
02/17/2021207.05208.76196.02201.96
02/18/2021199.01200.36192.17198.04
02/19/2021203.95205.55200.18201.07
02/22/2021200.7205193.5195.34
02/23/2021189191.67175187.59
02/24/2021190.98208.15189200.2
02/25/2021197.41199.8180182.06
02/26/2021194.18214.1185.75206.35
03/01/2021195.82199.69192.62196.42
03/02/2021195.63200188.5189.9
03/03/2021186.97188.48178.8180.4
03/04/2021178.64183.9170.87180.23
03/05/2021182.52183.5161.9179.81
03/08/2021179.99186.4177.03180.81
03/09/2021184.99189.46180.72183.11
03/10/2021184.57191181.55183.79
03/11/2021189.9201188.5197.87
03/12/2021196.27208.7192.2206.74
03/15/2021209.54213.74203.81209.99
03/16/2021209.11215.49198.18200.01
03/17/2021195.63203.46194.44201.36
03/18/2021196.8199.9190.68191.45
03/19/2021193.01196.49187.81194.39
03/22/2021196.85203.3194.71195
03/23/2021195.5196.75185.74187.14
03/24/2021189189.78178.51178.85
03/25/2021173.1179.54170.5176.16
03/26/2021178.42181168174.4
03/29/2021175.36185.46173.5182.5
03/30/2021182.35185.23178.38183.1
03/31/2021185.43192.27185.13187.94
04/01/2021192.5193.99185.37188.24
04/05/2021191.66192.1185.81186.69
04/06/2021188.7194.48187.52190.03
04/07/2021189.38190.62179.47179.94
04/08/2021181.65183.9179.3180.18
04/09/2021179.62182.46177.25179.5
04/12/2021179.68181.49176.25176.49
04/13/2021175.26178.61172.14177.95
04/14/2021179.5181.47175.31176.43
04/15/2021177178.24174.25175.35
04/16/2021176.01179.51172.94178.69
04/19/2021177.32178.72171.5174.58
04/20/2021173.18175165.52169.57
04/21/2021168.09170.32164.12167.07
04/22/2021168.49176.92168.43170.71
04/23/2021172.92178.25172174.25
04/26/2021175.21176.03171.07174.88
04/27/2021176.16179.61174.8177.94
04/28/2021174.44181.67173.35180
04/29/2021182.75183.22173.35177.68
04/30/2021173176.45172.01172.71
05/03/2021173.19173.44167.8168.11
05/04/2021167.01169.04161.96168.9
05/05/2021169.3170.18162.12162.33
05/06/2021161.91162.1150.7153.64
05/07/2021156.5157.05148.78151.21
05/10/2021150.28150.5144.52146.73
05/11/2021139.1144.35136.01142.73
05/12/2021140.9144.77138.75140.25
05/13/2021142.25142.33131.28135.75
05/14/2021137.68142.25131.67141.2
05/17/2021137.16137.79130.25132.5
05/18/2021134138.4131.49135.02
05/19/2021129.95138.38129.71138.19
05/20/2021138.84138.89135.65136.2
05/21/2021136.55137.17132.88134.71
05/24/2021135.5137.98134.39135.91
05/25/2021137.4137.85133.56133.99
05/26/2021134.94135.76133.72134.75
05/27/2021135.07143.82134.5143.17
05/28/2021144.76145140.25140.4
06/01/2021143.89146.09141.59144.31
06/02/2021145.35152.7144.4151
06/03/2021149.55151.12143.8144.19
06/04/2021145.83151.57145150.73
06/07/2021150.96150.96146.4148.97
06/08/2021150.6150.75145.8147.01
06/09/2021148.57149.36144.46144.85
06/10/2021142.15147.45141.04146.12
06/11/2021145.87148.95145.2148.44
06/14/2021149.25149.6146.85149.21
06/15/2021149.2153.74148.84151.78
06/16/2021150.95152.35146.92149.15
06/17/2021148.99152.29148.61150.7
06/18/2021150.38154.8149.4152.52
06/21/2021152.52152.61145.83149.7
06/22/2021149.75151.65148.4149.68
06/23/2021149.76154.59147.8151.58
06/24/2021152.67153.63149.86150.73
06/25/2021151.23153.17149.28149.67
06/28/2021148.62150.93147.08149.94
06/29/2021149.75149.94145.77146.08
06/30/2021145.54154.09144.24153.14
07/01/2021154.5157.41151.41153.08
07/02/2021153.31154.95149.56150.23
07/06/2021150.08152.8147.81148.37
07/07/2021148.15148.94143.6143.72
07/08/2021140.43143.73139.53142.53
07/09/2021143.3150.26143.3149.64
07/12/2021148.99150.42146.01146.69
07/13/2021147.7147.7143143.41
07/14/2021143.86144.2139.04139.09
07/15/2021139.18140.52136.54137.5
07/16/2021139.69139.79133.51134.31
07/19/2021131.36133.77130.31131.88
07/20/2021132.75137.43131.7136.09
07/21/2021136.71140.15135.73139.25
07/22/2021141.29141.29137.66139.47
07/23/2021139.8140137.41138.73
07/26/2021139.13142.19137.2142
07/27/2021141.26142.52138.31141.58
07/28/2021141.31143.73141.03143.3
07/29/2021143.65145141.71143.47
07/30/2021141.75144.69141.74144.01
08/02/2021143.85146.27143.4145.49
08/03/2021147.73147.79143.28145.65
08/04/2021145.1147.46145.01147.4
08/05/2021146.67150.41146.4150.32
08/06/2021148.99150.19147.55149.99
08/09/2021148.74151148.7149.44
08/10/2021149.37150.76147.85147.95
08/11/2021147.54149.28145.16148.16
08/12/2021148.86151.68146.55151.15
08/13/2021146.66152.76144.51152.76
08/16/2021151.99152.03144.9148.57
08/17/2021145148.2143.58143.9
08/18/2021144.02148.68141.7146.74
08/19/2021143.79145.28141.92142.65
08/20/2021142143.95141.5143.7
08/23/2021144.9147.63144.15146.79
08/24/2021147161.98146.5161.42
08/25/2021158.76163.06158160.35
08/26/2021159.34159.5151.45152.73
08/27/2021152.25156.44151.45154.18
08/30/2021154.41157.49151.92156.02
08/31/2021155.94158.15153.58154.99
09/01/2021154.84158.64154.29156.59
09/02/2021156.5159.46156.5157.2
09/03/2021158.05160.64157.2158
09/07/2021159.72165.74159.55165
09/08/2021163.23166.55161.6163.93
09/09/2021163166.97160.83166
09/10/2021166.95168.24165.01165.2
09/13/2021160.25162.99154.79160.32
09/14/2021160.66164.7159.41163.3
09/15/2021162.32166.63160.49166.37
09/16/2021165.26169.45165.04168.15
09/17/2021169.3170163.61166.59
09/20/2021162.24166.54159.45161.64
09/21/2021164170.01162.96169.29
09/22/2021170.03171.81167.37169.96
09/23/2021171.55176170.5175.13
09/24/2021174.53176.96173.61175.88
09/27/2021175176.32172.02174.26
09/28/2021172.52173.56166.9168.58
09/29/2021170.1171.22166.55168.07
09/30/2021168.1169.5165.71167.75
10/01/2021170.31173.2168.55173.01
10/04/2021171.99172.26164.03164.5
10/05/2021165.67166.59162.43164.74
10/06/2021161.39167.32160.63167.25
10/07/2021170171.27168.6169.6
10/08/2021170.1174.1169.48169.97
10/11/2021170171.54166.63166.67
10/12/2021172.69175.9171.23172.75
10/13/2021173175.19171.8173.58
10/14/2021175.24176.75170.04170.5
10/15/2021171.9172.95168.58169.18
10/18/2021167.5172.7167.11172.32
10/19/2021172.57172.81170.06170.74
10/20/2021170.06171.94168.2169.76
10/21/2021169.07171.53167.7170.5
10/22/2021169.3169.44165.16166.64
10/25/2021166.69170.33166.65169.24
10/26/2021170.4172167.9171.14
10/27/2021170.74172.65168.88169.1
10/28/2021170.2171.85168.71171.7
10/29/2021171.39171.39168.85170.66
11/01/2021170.5175.44170.5174.6
11/02/2021174.95175.3170.58172.87
11/03/2021171.89173.75170.93172.87
11/04/2021175.95179.43173.96178.45
11/05/2021186.15203.29185.94201.62
11/08/2021203.35211.34199.75200.32
11/09/2021201.44201.5187.5194.68
11/10/2021190.23195189.28192.22
11/11/2021195.2197.93190.77191.61
11/12/2021192.46208.16192.06206.54
11/15/2021206.2209.24204.16207.21
11/16/2021205.59209.93203.47207.04
11/17/2021207212.58198.4199.11
11/18/2021199.34205196204.33
11/19/2021196.6199.36190.5196.42
11/22/2021190.44190.76176.72181.73
11/23/2021181.14183.73175.25178.27
11/24/2021175.63182.78175179.89
11/26/2021167.76174.64167.04173.86
11/29/2021176.88180.7175.9180.08
11/30/2021176.4180.64170.92172.54
12/01/2021174.01180.13162.03163.08
12/02/2021161.36170.29160.49169.6
12/03/2021168.98170.73162.14166.75
12/06/2021167.27181.93162.85180.85
12/07/2021185.61187.5182.02183.14
12/08/2021186187.5182.14186.49
12/09/2021182.09185.3179.28181.46
12/10/2021178.15181.1175.85180.42
12/13/2021178.25180168.89171.04
12/14/2021168.3169.91164.5167.96
12/15/2021167.64168.96160.18168.14
12/16/2021166.25167.73153.6156.38
12/17/2021154.62158.31149.44157.91
12/20/2021151.16158.48151157.23
12/21/2021159.5167.27158.37165.66
12/22/2021165.68170.68162.8169.29
12/23/2021170.5171.99166.89171.31
12/27/2021169.81172.43168.78171.68
12/28/2021171.32172.73167.73169.71
12/29/2021169.52170.48165.02167.44
12/30/2021167.06170.85165.71168.78
12/31/2021168.78170.87166.08166.49