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 |
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!
Check out the Symbol Surfing blog to learn about investing.