Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Airbnb Inc | ABNB | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 1.34 | 0.86% | 157.50 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 157.21 | 153.20 | 158.40 | 158.33 | 156.16 |
ABNB Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 161.66 | 165.50 | 153.20 | 160.69 | 2,637,401 | -4.16 | -2.57% |
| 1 Month | 161.13 | 166.7446 | 153.20 | 159.80 | 3,067,291 | -3.63 | -2.25% |
| 3 Months | 149.30 | 170.10 | 142.60 | 158.13 | 4,549,417 | 8.20 | 5.49% |
| 6 Months | 122.51 | 170.10 | 114.10 | 145.28 | 4,779,792 | 34.99 | 28.56% |
| 1 Year | 120.24 | 170.10 | 103.55 | 136.15 | 5,667,837 | 37.26 | 30.99% |
| 3 Years | 173.63 | 212.5838 | 81.91 | 135.43 | 6,251,688 | -16.13 | -9.29% |
| 5 Years | 146.00 | 219.94 | 81.91 | 139.80 | 6,270,281 | 11.50 | 7.88% |
ABNB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 158.33 | 2.17 | 1.39% | 157.21 | 158.40 | 153.20 | 4,777,156 |
| May 01 2024 | 156.16 | -2.41 | -1.52% | 157.58 | 160.95 | 156.00 | 2,751,725 |
| Apr 30 2024 | 158.57 | -3.68 | -2.27% | 160.88 | 162.09 | 158.54 | 3,020,422 |
| Apr 29 2024 | 162.25 | -1.98 | -1.21% | 164.75 | 165.50 | 161.28 | 2,309,462 |
| Apr 26 2024 | 164.23 | 1.22 | 0.75% | 163.50 | 165.16 | 162.77 | 2,821,031 |
| Apr 25 2024 | 163.01 | 0.17 | 0.10% | 161.66 | 163.37 | 159.50 | 2,284,366 |
| Apr 24 2024 | 162.84 | 1.89 | 1.17% | 164.87 | 166.7446 | 161.09 | 3,853,054 |
| Apr 23 2024 | 160.95 | 4.34 | 2.77% | 157.24 | 161.14 | 156.70 | 3,434,339 |
| Apr 22 2024 | 156.61 | 1.60 | 1.03% | 156.19 | 157.25 | 153.765 | 3,028,061 |
| Apr 19 2024 | 155.01 | -5.09 | -3.18% | 159.54 | 160.335 | 154.56 | 3,903,803 |
| Apr 18 2024 | 160.10 | 1.73 | 1.09% | 159.60 | 162.90 | 159.21 | 3,930,112 |
| Apr 17 2024 | 158.37 | 1.71 | 1.09% | 157.85 | 159.70 | 156.41 | 3,905,551 |
| Apr 16 2024 | 156.66 | 1.06 | 0.68% | 156.95 | 157.90 | 155.68 | 2,407,840 |
| Apr 15 2024 | 155.60 | -3.77 | -2.37% | 161.515 | 162.90 | 154.41 | 3,722,304 |
| Apr 12 2024 | 159.37 | -6.05 | -3.66% | 162.62 | 162.7123 | 158.78 | 3,699,968 |
| Apr 11 2024 | 165.42 | 5.14 | 3.21% | 158.89 | 166.22 | 158.89 | 3,592,530 |
| Apr 10 2024 | 160.28 | -2.38 | -1.46% | 159.6687 | 160.9599 | 158.63 | 2,392,283 |
| Apr 09 2024 | 162.66 | 2.39 | 1.49% | 161.55 | 163.205 | 159.91 | 2,290,286 |
| Apr 08 2024 | 160.27 | -1.50 | -0.93% | 160.475 | 161.18 | 159.29 | 2,298,329 |
| Apr 05 2024 | 161.77 | 2.93 | 1.84% | 159.555 | 162.71 | 158.90 | 2,162,888 |
| Apr 04 2024 | 158.84 | -0.50 | -0.31% | 161.13 | 163.65 | 158.52 | 3,537,457 |
| Apr 03 2024 | 159.34 | -0.77 | -0.48% | 158.75 | 161.33 | 158.5853 | 2,286,381 |
