ABNB Historical Prices

Summary

Key Stock Metrics

110.38

(August 7, 2024)

52-Week Low

170.10

(March 21, 2024)

52-Week High

219.94

(February 11, 2021)

All-Time High

130.74

(February 4, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-12-10 146.00 165.00 141.25 144.71 70447537
2020-12-11 146.55 151.50 135.10 139.25 26980830
2020-12-14 135.00 135.30 125.16 130.00 16966089
2020-12-15 126.69 127.60 121.50 124.80 10914432
2020-12-16 125.83 142.00 124.91 137.99 20409551
2020-12-17 143.00 152.45 142.67 147.05 15054725
2020-12-18 150.45 159.00 150.30 157.30 15954235
2020-12-21 155.31 172.00 145.11 163.02 17788120
2020-12-22 170.00 174.97 161.05 163.19 9886633
2020-12-23 162.81 168.25 155.50 158.01 5852486
2020-12-24 159.16 162.79 154.11 154.84 3621360
2020-12-28 158.60 163.64 147.52 149.00 6229179
2020-12-29 150.00 151.65 143.12 150.00 5402266
2020-12-30 151.34 152.81 145.60 148.43 3462445
2020-12-31 146.90 147.89 144.51 146.80 2795813
2021-01-04 150.99 151.01 137.00 139.15 6409884
2021-01-05 138.28 149.00 137.25 148.30 5974246
2021-01-06 145.75 148.35 141.11 142.77 4213936
2021-01-07 146.37 154.42 145.26 151.27 4482769
2021-01-08 153.45 155.54 147.25 149.77 4615625
2021-01-11 147.99 150.50 144.02 148.13 2801867
2021-01-12 148.08 163.88 143.61 160.80 8145892
2021-01-13 160.81 178.62 159.35 169.99 12529711
2021-01-14 175.54 187.42 174.98 180.50 9926539
2021-01-15 184.58 186.00 164.86 169.27 8575682
2021-01-19 173.00 178.60 166.60 173.69 4685415
2021-01-20 176.01 176.31 161.00 161.83 8517416
2021-01-21 164.99 183.47 155.33 180.40 17618431
2021-01-22 178.09 185.31 175.19 181.87 7136811
2021-01-25 186.05 192.47 170.03 177.53 7472859
2021-01-26 180.00 193.00 177.30 192.74 6460904
2021-01-27 187.64 216.00 185.50 201.25 11019787
2021-01-28 202.60 212.84 187.05 187.37 7077661
2021-01-29 190.71 193.50 179.31 183.63 4529815
2021-02-01 187.48 188.82 179.74 180.44 3877389
2021-02-02 183.22 186.48 177.11 179.17 4413624
2021-02-03 181.98 190.90 180.00 185.72 4168965
2021-02-04 187.07 195.99 186.19 195.80 3637039
2021-02-05 197.00 197.25 190.25 195.31 2869659
2021-02-08 199.93 201.96 191.50 200.43 3492593
2021-02-09 199.20 209.22 196.16 199.88 4725841
2021-02-10 205.48 214.72 202.10 211.66 5257239
2021-02-11 213.50 219.94 207.00 216.84 3595183
2021-02-12 214.46 216.94 209.00 212.68 3041744
2021-02-16 216.24 218.78 209.09 209.86 3487929
2021-02-17 207.05 208.77 196.02 201.96 4090619
2021-02-18 199.01 200.36 192.17 198.04 2791419
2021-02-19 203.95 205.55 200.18 201.07 2605751
2021-02-22 200.70 205.00 193.50 195.34 3674223
2021-02-23 189.00 191.67 175.00 187.59 5902404
2021-02-24 190.98 208.15 189.00 200.20 5983538
2021-02-25 197.41 199.80 180.00 182.06 11568492
2021-02-26 194.18 214.10 185.75 206.35 19368608
2021-03-01 195.82 199.69 192.62 196.42 15798527
2021-03-02 195.63 200.00 188.50 189.90 9144947
2021-03-03 186.97 188.48 178.80 180.40 10592934
2021-03-04 178.64 183.90 170.87 180.23 9993671
2021-03-05 182.52 183.50 161.90 179.81 8788544
2021-03-08 179.99 186.40 177.03 180.81 4988473
2021-03-09 184.99 189.46 180.72 183.11 6079925
2021-03-10 184.57 191.00 181.55 183.79 6145645
2021-03-11 189.90 201.00 188.50 197.87 6031244
2021-03-12 196.27 208.70 192.20 206.74 5556463
2021-03-15 209.54 213.74 203.81 209.99 4337470
2021-03-16 209.11 215.49 198.18 200.01 4605572
2021-03-17 195.63 203.46 194.44 201.36 3781866
2021-03-18 196.80 199.90 190.68 191.45 3729507
2021-03-19 193.01 196.49 187.81 194.39 4444583
2021-03-22 196.85 203.30 194.71 195.00 3740448
2021-03-23 195.50 196.75 185.74 187.14 3460590
2021-03-24 189.00 189.78 178.51 178.85 3756097
2021-03-25 173.10 179.54 170.50 176.16 5264100
2021-03-26 178.42 181.00 168.00 174.40 3562912
2021-03-29 175.36 185.46 173.50 182.50 4508821
2021-03-30 182.35 185.23 178.38 183.10 2903262
2021-03-31 185.43 192.28 185.13 187.94 3079510
2021-04-01 192.50 193.99 185.37 188.24 2921447
2021-04-05 191.66 192.10 185.81 186.69 2591425
2021-04-06 188.70 194.48 187.52 190.03 3565634
2021-04-07 189.38 190.62 179.47 179.94 6663462
2021-04-08 181.65 183.90 179.30 180.18 2625274
2021-04-09 179.62 182.46 177.25 179.50 2910167
2021-04-12 179.68 181.49 176.25 176.49 2619833
2021-04-13 175.27 178.61 172.14 177.95 3573584
2021-04-14 179.50 181.47 175.31 176.43 2938566
2021-04-15 177.00 178.24 174.25 175.35 2894865
2021-04-16 176.01 179.51 172.94 178.69 3058294
2021-04-19 177.32 178.72 171.50 174.58 3125736
2021-04-20 173.18 175.00 165.52 169.57 4574999
2021-04-21 168.09 170.32 164.12 167.07 3878608
2021-04-22 168.49 176.92 168.43 170.71 3856499
2021-04-23 172.92 178.25 172.00 174.25 3335128
2021-04-26 175.21 176.03 171.07 174.88 2549403
2021-04-27 176.17 179.61 174.80 177.94 2882972
2021-04-28 174.44 181.67 173.35 180.00 2409708
2021-04-29 182.75 183.22 173.35 177.68 3116021
2021-04-30 173.00 176.45 172.01 172.71 3579957
2021-05-03 173.19 173.44 167.80 168.11 3149738
2021-05-04 167.02 169.04 161.96 168.90 4658011
2021-05-05 169.30 170.18 162.12 162.33 3590067
2021-05-06 161.91 162.11 150.70 153.64 8528976
2021-05-07 156.50 157.05 148.78 151.21 7133990
2021-05-10 150.28 150.50 144.52 146.73 5827152
2021-05-11 139.10 144.35 136.01 142.73 8257386
2021-05-12 140.90 144.77 138.75 140.25 5307514
2021-05-13 142.25 142.33 131.28 135.75 13005365
2021-05-14 137.68 142.25 131.67 141.20 20325381
2021-05-17 137.16 137.79 130.25 132.50 39755015
2021-05-18 134.00 138.40 131.49 135.02 18555649
2021-05-19 129.95 138.38 129.71 138.19 15565537
2021-05-20 138.84 138.89 135.65 136.20 8903573
2021-05-21 136.55 137.17 132.88 134.71 10056483
2021-05-24 135.50 137.98 134.39 135.91 8543614
2021-05-25 137.40 137.85 133.56 133.99 10435842
2021-05-26 134.94 135.76 133.72 134.75 8179216
2021-05-27 135.07 143.82 134.50 143.17 21270189
2021-05-28 144.76 145.00 140.25 140.40 12000561
2021-06-01 143.89 146.09 141.59 144.31 16552092
2021-06-02 145.35 152.70 144.40 151.00 16245118
2021-06-03 149.55 151.12 143.80 144.19 11083344
2021-06-04 145.83 151.57 145.00 150.73 8534867
2021-06-07 150.96 150.96 146.40 148.97 7780222
2021-06-08 150.60 150.75 145.80 147.01 7125810
2021-06-09 148.57 149.36 144.46 144.85 5606457
2021-06-10 142.15 147.45 141.04 146.12 9482482
2021-06-11 145.87 148.95 145.20 148.44 4819914
2021-06-14 149.25 149.60 146.85 149.21 6107480
2021-06-15 149.20 153.74 148.84 151.78 12007681
2021-06-16 150.95 152.35 146.92 149.15 9632778
2021-06-17 148.99 152.29 148.61 150.70 8171295
2021-06-18 150.38 154.80 149.40 152.52 11628917
2021-06-21 152.52 152.61 145.83 149.70 8040208
2021-06-22 149.75 151.65 148.40 149.68 5790390
2021-06-23 149.76 154.59 147.80 151.58 9335718
2021-06-24 152.67 153.63 149.86 150.73 8173384
2021-06-25 151.23 153.17 149.28 149.67 6452449
2021-06-28 148.62 150.93 147.08 149.94 6450955
2021-06-29 149.75 149.94 145.77 146.08 7478999
2021-06-30 145.55 154.09 144.25 153.14 9798633
2021-07-01 154.50 157.41 151.41 153.08 9793859
2021-07-02 153.31 154.95 149.56 150.23 4844712
2021-07-06 150.08 152.80 147.81 148.37 5069422
2021-07-07 148.15 148.94 143.60 143.72 5650921
2021-07-08 140.43 143.73 139.53 142.53 4827157
2021-07-09 143.30 150.26 143.30 149.64 7065139
2021-07-12 148.99 150.42 146.01 146.69 3276273
2021-07-13 147.70 147.70 143.00 143.41 5871457
2021-07-14 143.86 144.20 139.04 139.09 8545476
2021-07-15 139.18 140.52 136.54 137.50 6576068
2021-07-16 139.69 139.79 133.51 134.31 6094631
2021-07-19 131.36 133.77 130.31 131.88 7215671
2021-07-20 132.75 137.44 131.70 136.09 6274608
2021-07-21 136.71 140.15 135.73 139.25 5269631
2021-07-22 141.29 141.29 137.66 139.47 4628360
2021-07-23 139.80 140.00 137.41 138.73 2811110
2021-07-26 139.13 142.19 137.20 142.00 6489516
2021-07-27 141.26 142.52 138.31 141.58 5113147
2021-07-28 141.31 143.73 141.03 143.30 4466785
2021-07-29 143.65 145.00 141.71 143.47 5005450
2021-07-30 141.75 144.69 141.74 144.01 4167130
2021-08-02 143.85 146.27 143.40 145.49 4522437
2021-08-03 147.73 147.79 143.28 145.65 5491010
2021-08-04 145.10 147.46 145.01 147.40 4631430
2021-08-05 146.67 150.41 146.40 150.32 4737513
2021-08-06 148.99 150.19 147.55 149.99 4043474
2021-08-09 148.74 151.00 148.70 149.44 5541924
2021-08-10 149.37 150.76 147.85 147.95 5149830
2021-08-11 147.54 149.28 145.16 148.16 6717728
2021-08-12 148.86 151.68 146.55 151.15 8925109
2021-08-13 146.66 152.76 144.51 152.76 16789079
2021-08-16 151.99 152.03 144.90 148.57 7720442
2021-08-17 145.00 148.20 143.58 143.90 7855110
2021-08-18 144.02 148.68 141.70 146.74 5190073
2021-08-19 143.79 145.28 141.92 142.65 4732393
2021-08-20 142.00 143.95 141.50 143.70 2996182
2021-08-23 144.90 147.63 144.15 146.79 4727431
2021-08-24 147.00 161.98 146.50 161.42 22096778
2021-08-25 158.76 163.06 158.00 160.35 7267704
2021-08-26 159.34 159.50 151.45 152.73 7242951
2021-08-27 152.25 156.44 151.45 154.18 4818820
2021-08-30 154.41 157.49 151.92 156.02 3968745
2021-08-31 155.94 158.15 153.58 154.99 7403951
2021-09-01 154.84 158.64 154.29 156.59 4324746
2021-09-02 156.50 159.46 156.50 157.20 3302257
2021-09-03 158.05 160.64 157.20 158.00 4460935
2021-09-07 159.72 165.74 159.55 165.00 11017034
2021-09-08 163.23 166.55 161.60 163.93 5866501
2021-09-09 163.00 166.97 160.83 166.00 5935754
2021-09-10 166.95 168.24 165.01 165.20 3985251
2021-09-13 160.25 162.99 154.79 160.32 7520949
2021-09-14 160.66 164.70 159.41 163.30 4655503
2021-09-15 162.32 166.63 160.49 166.37 5656017
2021-09-16 165.26 169.45 165.04 168.15 6094825
2021-09-17 169.30 170.00 163.61 166.59 20024675
2021-09-20 162.24 166.54 159.45 161.64 6846832
2021-09-21 164.00 170.01 162.96 169.29 8592501
2021-09-22 170.03 171.81 167.37 169.96 4353595
2021-09-23 171.55 176.00 170.50 175.13 5370786
2021-09-24 174.53 176.96 173.61 175.88 4084868
2021-09-27 175.00 176.32 172.02 174.26 3551430
2021-09-28 172.52 173.56 166.90 168.58 4362803
2021-09-29 170.10 171.22 166.55 168.07 2788740
2021-09-30 168.10 169.50 165.71 167.75 2663690
2021-10-01 170.31 173.20 168.55 173.01 4963044
2021-10-04 171.99 172.26 164.03 164.50 4459382
2021-10-05 165.67 166.59 162.43 164.74 4340100
2021-10-06 161.39 167.32 160.63 167.25 2461482
2021-10-07 170.00 171.27 168.60 169.60 2119612
2021-10-08 170.10 174.10 169.48 169.97 2265114
2021-10-11 170.00 171.54 166.63 166.67 2046310
2021-10-12 172.69 175.90 171.23 172.75 6028098
2021-10-13 173.00 175.19 171.80 173.58 3523610
2021-10-14 175.24 176.75 170.04 170.50 4145257
2021-10-15 171.90 172.95 168.58 169.18 3592734
2021-10-18 167.50 172.70 167.11 172.32 2793704
2021-10-19 172.57 172.81 170.06 170.74 2776646
2021-10-20 170.06 171.94 168.20 169.76 2687022
2021-10-21 169.07 171.53 167.70 170.50 2889355
2021-10-22 169.30 169.44 165.16 166.64 2985991
2021-10-25 166.69 170.33 166.65 169.24 2620794
2021-10-26 170.40 172.00 167.90 171.14 2937893
2021-10-27 170.74 172.65 168.88 169.10 3009842
2021-10-28 170.20 171.85 168.71 171.70 2143659
2021-10-29 171.39 171.39 168.85 170.66 2294417
2021-11-01 170.50 175.44 170.50 174.60 4401097
2021-11-02 174.95 175.30 170.58 172.87 3292058
2021-11-03 171.89 173.75 170.93 172.87 2827068
2021-11-04 175.95 179.44 173.96 178.45 9664613
2021-11-05 186.15 203.30 185.94 201.62 27330521
2021-11-08 203.35 211.34 199.75 200.32 12855319
2021-11-09 201.44 201.50 187.50 194.68 9056091
2021-11-10 190.23 195.00 189.28 192.22 6704083
2021-11-11 195.20 197.93 190.77 191.61 5899031
2021-11-12 192.47 208.16 192.06 206.54 12057833
2021-11-15 206.20 209.24 204.16 207.21 7479309
2021-11-16 205.59 209.93 203.47 207.04 4431316
2021-11-17 207.00 212.58 198.40 199.11 6383375
2021-11-18 199.34 205.00 196.00 204.33 4601086
2021-11-19 196.60 199.36 190.50 196.42 8185488
2021-11-22 190.44 190.76 176.72 181.73 12626362
2021-11-23 181.14 183.73 175.25 178.27 6456729
2021-11-24 175.63 182.78 175.00 179.89 4763328
2021-11-26 167.76 174.64 167.04 173.86 6044126
2021-11-29 176.88 180.70 175.90 180.08 5317368
2021-11-30 176.41 180.64 170.92 172.54 10682739
2021-12-01 174.01 180.13 162.03 163.08 7657589
2021-12-02 161.36 170.30 160.49 169.60 5687601
2021-12-03 168.98 170.73 162.14 166.75 6460855
2021-12-06 167.28 181.93 162.85 180.85 9813848
2021-12-07 185.61 187.50 182.02 183.14 6264558
2021-12-08 186.00 187.50 182.14 186.49 4218671
2021-12-09 182.09 185.30 179.28 181.46 3518025
2021-12-10 178.15 181.10 175.85 180.42 3980441
2021-12-13 178.25 180.00 168.89 171.04 7263664
2021-12-14 168.30 169.91 164.50 167.96 5660417
2021-12-15 167.64 168.96 160.18 168.14 6678543
2021-12-16 166.25 167.73 153.60 156.38 9415120
2021-12-17 154.62 158.31 149.44 157.91 24062440
2021-12-20 151.16 158.48 151.00 157.23 4639263
2021-12-21 159.50 167.28 158.37 165.66 6293459
2021-12-22 165.68 170.68 162.80 169.29 4802483
2021-12-23 170.50 171.99 166.89 171.31 4017435
2021-12-27 169.81 172.43 168.78 171.68 2726288
2021-12-28 171.32 172.73 167.73 169.71 2297204
2021-12-29 169.52 170.48 165.02 167.44 1995405
2021-12-30 167.06 170.85 165.71 168.78 2181120
2021-12-31 168.78 170.87 166.08 166.49 2595979
2022-01-03 165.30 172.84 165.22 172.68 4241965
2022-01-04 174.15 175.90 167.20 170.80 4079976
2022-01-05 169.88 175.11 162.24 162.25 4804571
2022-01-06 160.29 163.73 156.34 159.75 5049594
2022-01-07 159.18 166.88 158.46 166.05 5624579
2022-01-10 159.76 161.70 152.10 160.71 6973588
2022-01-11 160.71 169.39 159.08 168.61 5331629
2022-01-12 170.24 171.04 165.11 169.54 3534275
2022-01-13 170.23 171.99 165.77 166.00 4893757
2022-01-14 165.75 167.63 160.24 163.99 4144039
2022-01-18 156.91 160.79 153.87 154.69 5814071
2022-01-19 157.00 160.23 154.44 154.58 5127374
2022-01-20 157.81 165.20 157.35 158.00 4941879
2022-01-21 156.82 160.20 152.41 156.73 7242250
2022-01-24 150.00 151.16 135.76 147.90 14627354
2022-01-25 143.90 147.38 140.13 144.56 5704888
2022-01-26 149.29 152.40 140.04 142.14 6990314
2022-01-27 143.48 145.55 137.92 138.41 4493776
2022-01-28 138.55 143.11 134.37 142.77 5604415
2022-01-31 144.80 153.97 143.81 153.97 5463016
2022-02-01 155.35 157.39 152.50 156.94 3799303
2022-02-02 156.31 156.51 150.71 151.76 3678315
2022-02-03 147.97 152.18 146.68 149.57 4577057
2022-02-04 150.14 157.24 150.00 155.56 4687701
2022-02-07 156.79 160.88 155.95 157.91 4690668
2022-02-08 154.00 163.08 153.44 162.26 4309070
2022-02-09 165.37 170.07 165.08 169.53 4868311
2022-02-10 165.25 177.06 165.25 171.95 8261379
2022-02-11 175.31 176.74 164.83 166.53 6464397
2022-02-14 166.63 171.80 165.03 169.66 4847552
2022-02-15 172.92 180.63 172.75 180.07 11733939
2022-02-16 178.30 191.73 178.00 186.64 22252851
2022-02-17 184.90 188.98 181.54 183.60 7779201
2022-02-18 180.26 182.66 173.62 174.90 8848753
2022-02-22 172.13 176.38 161.32 165.24 8392599
2022-02-23 165.93 166.66 149.85 150.04 9778477
2022-02-24 141.30 158.96 141.18 158.26 10354648
2022-02-25 159.26 159.45 152.91 155.09 6173207
2022-02-28 155.03 155.10 148.30 151.49 11078496
2022-03-01 150.53 154.22 149.95 151.01 5165768
2022-03-02 152.48 158.08 151.89 157.53 5028250
2022-03-03 158.33 159.22 150.99 151.69 4045757
2022-03-04 150.77 151.89 140.46 142.70 8397063
2022-03-07 145.00 145.27 131.52 131.59 9177270
2022-03-08 131.63 144.47 131.50 142.13 9586994
2022-03-09 145.43 150.99 145.33 148.31 7023908
2022-03-10 145.22 152.89 144.41 151.80 5302511
2022-03-11 154.13 155.00 145.00 145.14 4577255
2022-03-14 143.41 144.67 136.04 138.50 6330206
2022-03-15 140.00 144.73 138.32 143.95 5488743
2022-03-16 148.15 156.98 146.31 155.75 7105370
2022-03-17 153.79 157.60 151.05 157.55 5031682
2022-03-18 156.07 167.18 155.70 167.00 8467518
2022-03-21 164.57 165.95 159.00 161.80 4584370
2022-03-22 163.61 168.18 162.00 166.44 4099851
2022-03-23 163.64 166.89 162.88 164.16 2814305
2022-03-24 164.81 171.00 162.67 170.83 4223466
2022-03-25 169.94 170.61 164.13 167.22 2956870
2022-03-28 167.22 168.72 162.43 167.65 3829793
2022-03-29 172.11 178.88 171.81 175.52 5452762
2022-03-30 173.13 176.82 172.02 173.63 3707406
2022-03-31 173.54 176.15 171.16 171.76 3232222
2022-04-01 173.06 177.94 172.23 173.07 3644935
2022-04-04 175.02 177.02 172.59 177.02 3500522
2022-04-05 177.19 179.09 170.12 171.21 4064959
2022-04-06 167.05 168.77 161.58 164.66 4287691
2022-04-07 163.19 167.86 161.71 165.91 4146557
2022-04-08 162.52 164.90 159.35 162.56 3448377
2022-04-11 159.84 163.57 157.41 160.25 3877215
2022-04-12 163.70 166.11 157.28 160.11 4113036
2022-04-13 160.84 172.96 160.65 171.85 7211893
2022-04-14 171.66 174.64 170.30 170.70 5125142
2022-04-18 169.27 170.12 164.35 165.74 3339887
2022-04-19 165.74 170.82 165.71 170.12 2857124
2022-04-20 172.61 172.61 164.31 164.55 3997912
2022-04-21 168.98 170.93 156.68 157.91 4714572
2022-04-22 157.84 161.67 154.78 156.09 3863419
2022-04-25 154.33 159.79 152.10 158.39 3868115
2022-04-26 158.40 159.20 152.80 153.04 4075004
2022-04-27 153.82 157.30 150.44 152.23 4825954
2022-04-28 154.01 161.26 153.66 159.74 4854490
2022-04-29 158.88 163.24 153.00 153.21 4033057
2022-05-02 153.21 155.13 147.21 152.78 5945287
2022-05-03 154.09 154.49 141.58 145.00 16774660
2022-05-04 152.55 158.74 145.87 156.18 20598066
2022-05-05 152.19 153.88 140.86 143.09 11367225
2022-05-06 142.70 143.11 133.04 135.84 9573058
2022-05-09 131.76 131.89 118.83 119.37 14430889
2022-05-10 122.95 123.46 113.53 116.13 13638465
2022-05-11 114.53 123.77 112.37 116.15 13661360
2022-05-12 113.66 120.49 111.22 115.94 9264303
2022-05-13 119.96 123.29 118.82 121.45 8595379
2022-05-16 121.00 121.07 113.25 114.44 7588370
2022-05-17 119.97 120.18 114.51 117.50 6962904
2022-05-18 116.11 117.04 107.62 108.03 9718744
2022-05-19 108.18 116.35 107.45 114.17 8926616
2022-05-20 115.46 116.25 108.50 112.55 6961860
2022-05-23 113.55 115.15 110.93 113.28 6000751
2022-05-24 111.28 111.42 103.74 106.24 6415752
2022-05-25 105.89 111.94 104.97 110.40 6203324
2022-05-26 109.74 115.55 108.11 114.30 6883200
2022-05-27 116.00 120.70 115.77 120.50 7391500
2022-05-31 120.50 122.30 117.16 120.87 9117555
2022-06-01 121.05 121.07 114.40 116.72 6879606
2022-06-02 117.13 123.00 116.27 121.26 5177244
2022-06-03 118.07 121.50 117.56 119.83 4584611
2022-06-06 123.33 124.18 119.92 122.02 4160239
2022-06-07 119.76 123.91 119.12 122.90 3331236
2022-06-08 121.43 125.51 121.23 123.77 3775619
2022-06-09 122.31 122.98 115.42 115.72 5315873
2022-06-10 111.80 115.13 108.32 108.91 6941056
2022-06-13 102.85 105.33 98.36 98.93 9587311
2022-06-14 99.54 101.35 97.20 98.87 5915344
2022-06-15 100.02 103.65 98.92 101.47 6260439
2022-06-16 96.19 97.50 92.09 93.26 9435656
2022-06-17 93.53 100.61 93.53 99.49 11293112
2022-06-21 102.69 104.89 101.62 102.27 6532713
2022-06-22 99.00 102.50 98.72 99.53 8986027
2022-06-23 100.00 100.80 93.02 95.72 12340821
2022-06-24 97.52 104.18 96.33 103.51 28797396
2022-06-27 103.96 104.17 99.33 101.50 7352143
2022-06-28 103.34 105.45 97.09 97.53 7747662
2022-06-29 96.83 97.00 92.05 93.93 6522572
2022-06-30 92.49 92.91 86.71 89.08 9007783
2022-07-01 89.09 91.46 87.43 91.41 5995434
2022-07-05 88.88 96.01 86.75 95.94 7653996
2022-07-06 95.29 96.17 91.80 92.88 5702961
2022-07-07 93.66 97.55 92.16 97.50 7480538
2022-07-08 96.23 98.12 93.24 97.35 5669474
2022-07-11 96.00 97.09 93.27 95.10 6043682
2022-07-12 95.30 97.69 93.32 96.55 4170185
2022-07-13 93.75 96.59 91.61 95.64 6967800
2022-07-14 94.28 94.58 90.17 91.05 8334633
2022-07-15 92.55 95.65 90.66 94.66 7497187
2022-07-18 96.78 101.88 95.98 97.67 7171484
2022-07-19 99.70 102.71 98.76 102.20 5603808
2022-07-20 103.11 108.92 102.75 107.73 6834133
2022-07-21 106.98 108.50 104.41 108.14 4284851
2022-07-22 108.31 110.10 102.93 103.97 4243932
2022-07-25 103.78 105.26 101.48 104.95 3142931
2022-07-26 102.38 103.63 101.10 101.91 4190993
2022-07-27 105.79 107.99 104.06 107.36 5362726
2022-07-28 108.17 110.06 104.68 108.84 4471883
2022-07-29 108.20 111.16 107.11 110.98 4637779
2022-08-01 110.00 113.96 107.48 111.20 6019506
2022-08-02 111.67 117.78 111.10 116.34 15208217
2022-08-03 108.23 115.57 107.65 115.02 23354938
2022-08-04 114.31 119.24 114.26 119.22 9180317
2022-08-05 115.52 118.87 114.82 117.11 6494951
2022-08-08 118.16 119.64 115.43 115.82 5382935
2022-08-09 115.00 115.67 112.80 114.44 4201213
2022-08-10 119.33 120.34 116.30 118.73 5529014
2022-08-11 121.30 127.09 120.96 121.50 8110104
2022-08-12 122.80 125.00 121.12 124.51 5012478
2022-08-15 123.55 126.43 123.20 126.04 4884711
2022-08-16 124.23 125.42 122.62 124.18 4371514
2022-08-17 121.63 123.27 120.64 121.87 4336182
2022-08-18 121.50 122.20 120.28 121.27 3373946
2022-08-19 118.18 119.22 114.10 114.76 5288830
2022-08-22 110.36 114.23 109.97 111.39 6057435
2022-08-23 112.41 114.02 111.41 111.60 5447183
2022-08-24 110.93 115.57 110.84 114.51 3633950
2022-08-25 115.89 117.95 115.42 117.03 4021587
2022-08-26 117.06 118.27 112.78 112.82 3778708
2022-08-29 111.77 115.80 111.53 113.54 4620614
2022-08-30 114.50 116.02 110.44 112.56 4507191
2022-08-31 113.49 115.58 112.40 113.12 6191562
2022-09-01 111.10 114.08 108.17 113.40 5661493
2022-09-02 114.32 116.46 112.33 113.64 4121736
2022-09-06 114.09 114.52 110.50 113.70 4067119
2022-09-07 112.85 116.44 112.71 116.07 4619318
2022-09-08 114.00 119.35 114.00 118.58 4063966
2022-09-09 120.02 123.71 119.90 123.48 5418591
2022-09-12 124.25 127.24 123.79 124.79 6993308
2022-09-13 119.70 123.86 119.05 121.54 7126468
2022-09-14 121.63 127.00 119.51 126.80 5690127
2022-09-15 125.29 129.38 124.28 125.04 6606137
2022-09-16 121.11 122.26 117.59 118.75 13704405
2022-09-19 116.87 119.78 116.47 118.78 4715382
2022-09-20 117.93 121.66 116.62 116.71 5610900
2022-09-21 116.37 119.33 112.36 114.01 6898713
2022-09-22 112.67 113.72 103.26 103.72 8399410
2022-09-23 102.20 103.18 99.71 101.75 6245555
2022-09-26 101.78 105.36 101.56 103.23 5278759
2022-09-27 106.04 108.17 104.14 106.37 5081006
2022-09-28 106.70 111.13 105.78 110.69 4518240
2022-09-29 109.19 109.48 105.17 106.66 4264336
2022-09-30 104.76 109.08 104.73 105.04 4750577
2022-10-03 105.49 106.35 102.18 105.00 6208938
2022-10-04 109.14 111.61 108.68 110.81 4834992
2022-10-05 110.52 112.34 107.84 111.76 4008655
2022-10-06 112.00 114.41 110.20 111.58 3446542
2022-10-07 108.87 109.53 107.10 108.54 3352741
2022-10-10 108.55 111.62 107.41 110.99 3945173
2022-10-11 110.99 111.00 103.60 106.82 5696693
2022-10-12 107.47 112.98 106.11 112.35 5547542
2022-10-13 107.30 113.13 105.30 112.65 6172480
2022-10-14 115.00 116.45 109.01 109.16 5001698
2022-10-17 112.33 116.76 111.03 116.50 5423881
2022-10-18 120.03 120.71 115.70 117.94 5580013
2022-10-19 116.24 118.84 115.30 116.87 3408865
2022-10-20 116.35 120.56 116.00 117.00 3962235
2022-10-21 116.76 120.34 114.64 119.95 4146060
2022-10-24 118.33 119.07 112.82 116.39 4452813
2022-10-25 115.37 119.38 112.63 118.45 6278920
2022-10-26 117.00 119.91 114.97 115.31 4268449
2022-10-27 116.05 116.37 111.93 112.06 4593997
2022-10-28 111.19 115.25 110.39 115.21 4757271
2022-10-31 113.06 113.80 106.67 106.91 10733821
2022-11-01 110.97 113.10 108.00 109.05 15979816
2022-11-02 102.65 104.98 94.25 94.41 29191366
2022-11-03 94.08 95.31 91.27 92.02 10099295
2022-11-04 95.00 96.16 92.01 96.09 9717396
2022-11-07 96.76 97.25 93.28 95.46 7972690
2022-11-08 95.53 101.92 94.27 98.90 7829381
2022-11-09 97.75 99.09 95.15 95.79 4650860
2022-11-10 100.91 102.50 99.04 102.40 7343018
2022-11-11 103.45 109.77 102.16 109.57 6864381
2022-11-14 107.74 108.69 105.04 105.16 4951447
2022-11-15 109.27 111.24 106.60 107.01 5357427
2022-11-16 107.70 107.70 104.38 104.43 3681831
2022-11-17 101.83 101.98 98.85 99.30 5181201
2022-11-18 100.84 100.84 96.60 97.77 5913126
2022-11-21 97.01 97.85 93.92 95.71 5145740
2022-11-22 93.53 95.37 92.98 95.28 5951592
2022-11-23 95.56 97.05 94.34 96.63 4337602
2022-11-25 96.97 98.83 96.76 97.67 2245116
2022-11-28 97.00 98.32 94.81 95.30 5136713
2022-11-29 96.10 97.26 95.30 95.38 3694023
2022-11-30 95.86 102.25 95.72 102.14 8387537
2022-12-01 101.49 102.76 99.55 101.27 5040308
2022-12-02 99.25 101.74 98.97 101.00 4128629
2022-12-05 100.00 101.17 98.04 98.51 3601549
2022-12-06 98.25 98.50 91.90 93.12 8380946
2022-12-07 88.81 91.67 86.88 91.50 12640481
2022-12-08 92.97 95.61 91.75 94.83 6115721
2022-12-09 93.84 96.67 93.24 94.70 4405805
2022-12-12 93.76 95.96 93.49 95.58 4664128
2022-12-13 100.37 100.65 93.12 93.34 7378926
2022-12-14 93.54 95.26 91.21 93.93 6737816
2022-12-15 91.52 92.71 89.52 90.61 5331958
2022-12-16 89.86 91.29 88.56 89.57 6830248
2022-12-19 89.51 89.76 85.40 85.93 4717138
2022-12-20 86.71 90.86 86.52 87.62 7325782
2022-12-21 87.49 88.79 86.59 87.07 5594786
2022-12-22 85.54 86.09 82.58 84.87 5643102
2022-12-23 84.70 85.51 83.50 85.25 3057684
2022-12-27 84.78 84.93 82.83 83.49 3982410
2022-12-28 83.25 84.25 81.91 82.49 4931745
2022-12-29 82.97 85.56 82.29 85.23 4031346
2022-12-30 83.61 86.06 83.60 85.50 3372534
2023-01-03 87.39 88.14 84.30 84.90 3901185
2023-01-04 85.89 88.84 84.79 88.72 4817088
2023-01-05 88.48 88.50 86.75 87.71 3419036
2023-01-06 88.52 88.74 85.71 88.52 4348374
2023-01-09 90.26 92.05 88.88 89.24 4319380
2023-01-10 88.86 89.62 86.75 88.54 4165610
2023-01-11 89.00 94.83 88.86 94.44 7718901
2023-01-12 95.31 98.95 94.02 98.49 7695221
2023-01-13 97.50 100.70 97.42 100.37 6528993
2023-01-17 99.92 102.74 99.10 101.27 5496249
2023-01-18 101.41 103.80 100.32 101.11 6062224
2023-01-19 99.84 100.52 97.57 99.10 4996747
2023-01-20 99.01 101.37 98.11 101.28 5104017
2023-01-23 101.99 105.38 101.35 105.22 4442688
2023-01-24 104.70 106.39 103.82 104.13 3514662
2023-01-25 100.36 104.68 99.84 104.44 5169257
2023-01-26 106.30 109.49 105.68 109.42 5196610
2023-01-27 108.86 117.12 108.73 115.94 9548495
2023-01-30 114.13 115.08 109.28 109.48 5469927
2023-01-31 109.48 111.23 108.82 111.11 3867201
2023-02-01 111.11 114.89 109.83 113.99 4053605
2023-02-02 116.25 119.85 116.24 118.52 7166921
2023-02-03 116.04 121.40 115.85 118.70 6130725
2023-02-06 117.41 119.33 116.81 118.35 3204147
2023-02-07 117.91 120.21 115.14 119.69 4397729
2023-02-08 119.39 119.81 115.57 116.36 3605405
2023-02-09 118.00 119.28 114.52 114.94 4508691
2023-02-10 112.25 113.36 106.54 108.87 6463548
2023-02-13 110.00 116.90 109.81 116.42 7657239
2023-02-14 116.29 121.32 115.20 120.87 17145033
2023-02-15 130.00 138.75 129.85 137.01 32502208
2023-02-16 135.65 144.63 134.73 139.42 18705822
2023-02-17 137.44 138.40 130.73 131.60 11386744
2023-02-21 129.77 132.85 128.15 128.78 6618673
2023-02-22 128.14 128.88 124.55 127.21 5758987
2023-02-23 128.21 128.85 121.92 125.52 7013484
2023-02-24 123.04 124.85 120.19 122.78 5119777
2023-02-27 123.95 125.06 122.73 123.53 5011368
2023-02-28 125.11 126.38 123.03 123.28 7317099
2023-03-01 122.38 123.30 120.39 120.83 4645027
2023-03-02 119.67 123.26 119.36 122.38 4089401
2023-03-03 123.18 125.87 122.70 125.73 5499352
2023-03-06 126.36 129.44 125.28 126.33 5292491
2023-03-07 125.74 130.85 125.50 126.94 5590811
2023-03-08 126.90 127.66 124.74 125.00 3290816
2023-03-09 125.06 125.20 119.71 119.84 6147726
2023-03-10 119.74 121.44 115.85 118.30 5254762
2023-03-13 115.72 117.90 113.66 115.96 5282014
2023-03-14 118.94 119.10 114.91 116.36 5416449
2023-03-15 113.86 114.32 111.51 113.58 6305075
2023-03-16 113.95 120.06 113.51 119.99 7697232
2023-03-17 119.72 119.96 116.55 118.15 5513629
2023-03-20 118.06 119.02 116.63 118.40 3997686
2023-03-21 120.00 124.43 119.85 123.69 5374445
2023-03-22 123.89 125.43 121.00 121.17 3971064
2023-03-23 122.51 124.66 118.33 120.30 4028510
2023-03-24 119.50 119.70 115.39 116.92 4292384
2023-03-27 117.99 119.27 116.74 117.91 2819623
2023-03-28 117.97 118.31 116.02 116.61 2941034
2023-03-29 118.34 119.19 117.15 118.80 2711505
2023-03-30 120.80 122.65 120.11 122.28 5437927
2023-03-31 123.30 125.94 122.80 124.40 5533754
2023-04-03 123.00 123.09 119.71 121.46 4230612
2023-04-04 121.68 122.06 118.21 118.46 3349254
2023-04-05 117.87 117.87 111.49 115.34 6737046
2023-04-06 113.34 113.42 107.66 109.69 14400096
2023-04-10 108.69 112.63 108.40 112.60 5406420
2023-04-11 113.56 114.80 112.59 114.25 4845428
2023-04-12 114.80 115.84 111.40 112.42 6068699
2023-04-13 113.18 114.40 112.81 113.95 3878120
2023-04-14 113.89 115.12 113.02 114.65 3415241
2023-04-17 115.42 116.18 114.59 116.17 3287076
2023-04-18 119.83 121.32 118.10 119.19 7162212
2023-04-19 118.15 120.37 117.64 120.10 3309716
2023-04-20 118.37 119.70 117.82 118.40 4369652
2023-04-21 114.96 115.75 112.02 115.50 7357782
2023-04-24 115.53 116.40 114.51 116.12 3240439
2023-04-25 115.31 115.43 112.47 112.51 3659730
2023-04-26 113.50 114.60 113.20 113.68 3615529
2023-04-27 114.44 115.85 112.29 115.25 3870525
2023-04-28 114.60 120.47 113.00 119.67 4974339
2023-05-01 119.26 122.65 118.98 121.42 4830645
2023-05-02 120.24 121.70 117.94 120.58 4861759
2023-05-03 120.85 121.19 117.97 118.86 3687660
2023-05-04 118.94 119.17 116.18 117.63 4939904
2023-05-05 120.01 120.30 116.93 119.90 6624644
2023-05-08 123.16 127.56 122.98 125.65 10142902
2023-05-09 126.60 128.96 125.01 127.07 15410317
2023-05-10 109.85 115.51 109.37 113.19 34191000
2023-05-11 113.14 114.46 111.04 111.20 9579405
2023-05-12 111.36 111.56 104.21 105.28 14768544
2023-05-15 105.06 106.15 103.55 105.78 5422484
2023-05-16 105.72 107.58 104.30 105.41 5593052
2023-05-17 106.07 109.93 104.94 108.33 6887413
2023-05-18 108.34 112.34 108.34 111.87 6945927
2023-05-19 110.82 110.82 106.65 107.38 9203689
2023-05-22 106.26 110.73 106.20 109.93 7350588
2023-05-23 109.00 109.71 105.67 106.25 6498151
2023-05-24 105.46 106.59 103.82 105.71 5371655
2023-05-25 106.10 106.52 103.74 104.42 4834459
2023-05-26 105.18 107.62 104.99 106.81 4680146
2023-05-30 107.73 108.79 106.02 107.19 5460117
2023-05-31 105.60 110.10 103.74 109.77 10263068
2023-06-01 109.84 113.54 109.11 112.16 6644088
2023-06-02 112.93 118.45 112.93 118.06 10149972
2023-06-05 115.12 116.60 112.32 115.69 8324362
2023-06-06 115.92 119.09 115.41 117.30 5025661
2023-06-07 118.14 120.16 115.92 116.55 4637584
2023-06-08 114.97 116.33 113.58 115.50 4435440
2023-06-09 120.25 122.74 117.45 117.86 7430877
2023-06-12 119.37 125.00 118.88 124.59 7880981
2023-06-13 124.61 125.74 123.22 124.90 5276791
2023-06-14 125.39 126.39 122.77 125.14 5696699
2023-06-15 122.96 128.38 122.75 127.85 5599370
2023-06-16 128.68 129.20 126.79 128.68 6894180
2023-06-20 126.37 127.63 124.40 126.45 5384674
2023-06-21 125.09 129.26 125.09 127.46 4711852
2023-06-22 126.58 128.62 125.35 127.96 3940483
2023-06-23 125.99 126.80 124.00 124.73 5799995
2023-06-26 122.90 126.70 122.80 123.13 3645763
2023-06-27 124.41 128.17 123.32 127.89 4507674
2023-06-28 127.39 131.88 126.17 127.63 6130392
2023-06-29 127.64 128.00 123.42 125.10 4241977
2023-06-30 127.25 131.14 127.02 128.16 4604635
2023-07-03 129.28 134.27 129.23 132.35 5001785
2023-07-05 131.85 132.95 130.54 131.69 3429919
2023-07-06 129.17 129.32 126.06 128.16 3736527
2023-07-07 128.16 131.62 128.06 130.32 3149193
2023-07-10 130.18 133.34 129.61 131.71 4051952
2023-07-11 129.45 138.09 128.77 137.54 10045591
2023-07-12 139.35 140.32 135.52 137.02 5583563
2023-07-13 138.96 140.60 137.30 140.09 5532320
2023-07-14 140.25 143.57 139.69 143.34 6728498
2023-07-17 142.29 147.40 142.29 145.36 5755755
2023-07-18 144.00 147.54 143.75 146.53 4124895
2023-07-19 145.75 147.67 144.19 145.54 4968555
2023-07-20 143.59 146.27 143.50 145.28 4246295
2023-07-21 147.00 149.99 146.91 148.77 11813010
2023-07-24 147.06 148.29 144.18 147.62 4373201
2023-07-25 147.61 150.78 147.46 148.65 4121251
2023-07-26 147.83 150.27 147.09 150.17 4055506
2023-07-27 151.89 153.18 147.56 148.50 5425994
2023-07-28 150.23 154.49 150.21 153.33 4164344
2023-07-31 153.86 154.95 151.55 152.19 4459756
2023-08-01 149.62 150.42 148.03 148.91 4524604
2023-08-02 146.45 147.12 143.19 144.56 7030997
2023-08-03 140.94 143.10 139.75 140.88 11483818
2023-08-04 140.47 145.32 137.62 140.17 8623302
2023-08-07 142.00 144.00 138.79 143.20 4079123
2023-08-08 140.52 140.52 137.03 139.55 4685767
2023-08-09 140.14 140.55 137.33 137.87 3389682
2023-08-10 139.87 140.97 135.65 135.97 3437587
2023-08-11 134.15 134.26 131.70 133.68 4412738
2023-08-14 133.56 133.79 131.74 133.24 3373839
2023-08-15 132.50 132.81 129.73 129.85 3970461
2023-08-16 129.00 130.15 128.40 128.83 3336853
2023-08-17 129.22 129.60 127.37 127.99 3908528
2023-08-18 124.93 126.08 123.38 125.06 5963616
2023-08-21 126.16 126.54 123.49 124.00 4875979
2023-08-22 124.25 127.24 124.00 127.08 4946032
2023-08-23 126.90 129.19 126.40 128.13 4605440
2023-08-24 128.23 128.84 124.64 124.72 2980820
2023-08-25 125.04 126.60 124.19 125.79 2415159
2023-08-28 127.00 127.00 124.95 126.16 2348537
2023-08-29 126.55 132.88 126.00 132.25 5622866
2023-08-30 130.47 132.45 129.31 130.61 4709893
2023-08-31 130.60 132.44 129.81 131.55 3860311
2023-09-01 133.70 134.50 131.33 132.69 4517786
2023-09-05 141.15 144.26 139.80 142.29 21052754
2023-09-06 140.78 143.22 140.27 141.77 7114436
2023-09-07 139.25 144.25 139.01 143.27 7928238
2023-09-08 143.94 146.85 143.18 145.82 9329068
2023-09-11 147.10 147.10 147.10 147.10 186
2023-09-12 146.88 151.16 146.82 147.50 7342691
2023-09-13 146.00 147.00 143.61 144.72 7893268
2023-09-14 144.61 145.72 141.69 144.12 8365548
2023-09-15 143.59 144.95 142.10 142.75 74788474
2023-09-18 141.93 144.40 141.19 142.55 7351442
2023-09-19 141.86 142.57 139.77 141.85 6675517
2023-09-20 142.76 143.27 137.95 138.01 5192076
2023-09-21 135.56 135.98 132.39 132.75 8515389
2023-09-22 133.71 134.18 131.12 132.20 4279181
2023-09-25 130.80 134.25 130.80 134.14 4154503
2023-09-26 132.78 133.94 131.17 132.28 4194040
2023-09-27 133.80 134.90 131.22 134.03 3771335
2023-09-28 133.65 138.23 132.88 136.47 4058877
2023-09-29 138.05 141.08 136.36 137.21 4782071
2023-10-02 136.55 138.00 135.36 136.56 3489091
2023-10-03 132.17 133.41 126.49 127.73 9019737
2023-10-04 128.75 130.22 127.30 127.41 5822033
2023-10-05 126.54 126.62 121.67 124.99 7630208
2023-10-06 123.00 127.40 122.02 126.36 5153662
2023-10-09 124.00 127.92 121.81 127.77 5092037
2023-10-10 127.69 132.78 126.95 131.59 5114703
2023-10-11 132.12 132.69 128.52 130.00 3456474
2023-10-12 130.29 130.41 124.82 125.97 4023286
2023-10-13 127.61 129.84 123.55 124.08 4929464
2023-10-16 125.19 126.76 124.19 125.19 2706050
2023-10-17 123.76 126.78 122.66 125.71 3073583
2023-10-18 123.02 124.35 121.72 122.17 4098435
2023-10-19 122.39 123.48 119.33 119.97 4374408
2023-10-20 119.49 119.92 116.08 116.49 6195537
2023-10-23 116.48 122.53 115.55 120.39 5442484
2023-10-24 121.18 123.17 120.57 122.01 3651605
2023-10-25 120.75 120.75 118.32 118.50 4844458
2023-10-26 118.14 119.55 114.40 115.47 5217503
2023-10-27 116.21 116.75 113.24 114.09 5201552
2023-10-30 117.15 118.59 115.35 116.95 5218039
2023-10-31 117.13 118.69 114.91 118.29 4647399
2023-11-01 118.25 119.89 116.66 119.47 9336533
2023-11-02 122.51 122.74 114.10 115.50 14053455
2023-11-03 117.98 123.45 117.38 122.64 9020387
2023-11-06 123.22 123.93 116.85 118.17 7701997
2023-11-07 118.25 122.18 118.10 121.08 5163900
2023-11-08 119.43 121.20 116.18 117.66 7813986
2023-11-09 118.35 119.53 115.20 115.52 5519622
2023-11-10 114.53 118.54 114.17 118.15 4775350
2023-11-13 117.51 119.86 117.40 119.15 3408800
2023-11-14 122.36 127.12 121.51 126.68 8405215
2023-11-15 128.00 131.62 127.06 128.35 6851426
2023-11-16 127.12 128.40 125.31 126.28 4177338
2023-11-17 126.65 127.97 125.45 127.15 3796137
2023-11-20 127.40 130.95 127.01 129.70 4645935
2023-11-21 128.00 128.05 124.93 126.82 4587125
2023-11-22 127.75 130.58 127.71 129.04 3974609
2023-11-24 129.05 129.59 127.78 128.37 2058920
2023-11-27 127.50 129.56 125.85 129.00 4408422
2023-11-28 128.79 129.54 125.85 127.56 4024433
2023-11-29 127.00 129.58 126.06 126.48 4615425
2023-11-30 127.00 128.13 125.09 126.34 5956297
2023-12-01 125.50 135.42 125.40 135.02 7424812
2023-12-04 134.00 136.75 132.72 133.70 5263394
2023-12-05 132.68 135.71 132.66 133.71 4202219
2023-12-06 135.59 138.48 135.14 135.31 4932046
2023-12-07 135.51 141.16 135.43 139.84 7108552
2023-12-08 138.19 141.54 137.80 140.68 4411181
2023-12-11 141.36 144.50 140.85 142.91 4560543
2023-12-12 137.90 141.06 137.58 140.55 6823194
2023-12-13 142.95 144.94 140.34 144.51 6673909
2023-12-14 145.00 149.92 144.98 147.26 9568622
2023-12-15 147.26 148.73 145.86 146.60 8239015
2023-12-18 147.16 148.46 146.12 147.50 4175159
2023-12-19 147.50 148.61 146.68 146.91 5090432
2023-12-20 146.50 146.50 140.65 141.07 5718006
2023-12-21 142.37 143.49 140.31 142.09 3318535
2023-12-22 141.88 142.51 139.73 140.80 2937363
2023-12-26 141.00 141.00 137.77 138.72 4384804
2023-12-27 139.14 139.14 136.05 136.55 3989552
2023-12-28 136.55 137.19 135.70 137.00 2770816
2023-12-29 136.71 137.87 135.43 136.14 3076112
2024-01-02 134.43 135.60 133.34 134.48 3485247
2024-01-03 132.71 134.54 130.82 133.42 4266614
2024-01-04 132.86 137.03 132.50 133.72 4056898
2024-01-05 134.25 136.65 133.90 135.98 4006629
2024-01-08 137.31 140.25 136.61 140.08 4179708
2024-01-09 138.52 139.54 137.79 139.53 3560892
2024-01-10 139.20 140.83 138.70 139.76 2492691
2024-01-11 140.71 141.20 137.55 139.45 2383518
2024-01-12 139.35 140.99 137.13 137.14 2481982
2024-01-16 135.90 136.00 133.67 135.02 5514773
2024-01-17 132.84 135.09 131.10 134.98 3039656
2024-01-18 137.00 139.54 135.23 137.04 5273027
2024-01-19 138.60 140.29 136.32 139.93 4089098
2024-01-22 141.16 144.05 140.90 142.01 4482914
2024-01-23 142.75 143.93 140.52 142.30 3882149
2024-01-24 143.81 144.10 139.58 141.19 4857241
2024-01-25 143.20 143.29 140.37 142.11 3677549
2024-01-26 142.11 151.53 141.49 149.62 11342568
2024-01-29 150.00 153.38 148.54 152.70 5316315
2024-01-30 150.54 151.03 148.68 149.44 3884021
2024-01-31 148.65 148.74 143.92 144.14 4126572
2024-02-01 144.80 146.85 143.65 146.49 3416682
2024-02-02 143.99 148.08 141.24 146.55 4252797
2024-02-05 146.09 146.40 142.68 144.78 3010888
2024-02-06 145.10 145.13 142.95 144.53 3697593
2024-02-07 145.12 148.77 143.86 147.55 4214118
2024-02-08 149.25 150.67 148.06 150.54 3508283
2024-02-09 145.84 148.68 145.18 147.60 5006763
2024-02-12 148.68 157.35 148.34 153.80 7909487
2024-02-13 149.21 153.02 148.58 150.82 11801679
2024-02-14 146.16 149.53 142.57 148.20 16021806
2024-02-15 148.91 158.27 148.75 157.69 11922986
2024-02-16 156.10 156.10 151.78 152.51 6520114
2024-02-20 150.31 150.68 145.88 148.15 5229688
2024-02-21 145.98 149.26 145.40 149.24 4570787
2024-02-22 151.02 155.70 150.27 155.26 6115025
2024-02-23 153.27 155.30 150.83 152.66 4851068
2024-02-26 149.96 150.18 148.56 149.27 5277943
2024-02-27 150.00 152.47 149.23 152.06 4623715
2024-02-28 152.03 154.90 151.79 153.43 4329074
2024-02-29 153.40 160.00 153.22 157.47 8002291
2024-03-01 157.23 160.98 156.81 159.72 5367283
2024-03-04 159.90 163.02 157.93 158.09 4403219
2024-03-05 157.20 159.98 156.14 159.33 4714293
2024-03-06 160.10 164.59 160.07 163.87 5167916
2024-03-07 165.00 165.39 162.24 163.54 3810295
2024-03-08 166.00 168.19 163.48 164.91 4105743
2024-03-11 163.76 164.26 161.98 162.99 3149599
2024-03-12 163.00 167.00 162.73 166.67 3945890
2024-03-13 162.42 168.00 160.69 164.76 7502821
2024-03-14 165.74 166.72 162.72 166.44 5078143
2024-03-15 166.39 166.52 160.16 160.64 7153845
2024-03-18 161.95 162.87 160.60 161.86 4296942
2024-03-19 161.49 164.10 161.06 161.79 3420732
2024-03-20 162.39 165.75 162.27 164.71 4766298
2024-03-21 165.81 170.10 165.00 168.18 5986505
2024-03-22 167.00 168.80 166.64 167.86 2837023
2024-03-25 167.86 169.08 166.28 167.99 3216070
2024-03-26 169.69 170.00 167.32 167.39 2747663
2024-03-27 169.11 169.11 165.50 166.41 3921949
2024-03-28 166.57 167.38 164.59 164.96 3415958
2024-04-01 166.43 166.72 162.75 163.37 2496282
2024-04-02 160.95 160.98 158.68 160.11 4000867
2024-04-03 158.75 161.33 158.58 159.34 2288078
2024-04-04 161.22 163.65 158.52 158.84 3539700
2024-04-05 159.15 162.71 158.90 161.77 2225889
2024-04-08 160.36 161.18 159.29 160.27 2299005
2024-04-09 161.55 163.21 159.91 162.66 2290960
2024-04-10 159.63 160.96 158.63 160.28 2478757
2024-04-11 159.00 166.22 158.90 165.42 3580302
2024-04-12 162.42 162.71 158.78 159.37 3700504
2024-04-15 161.81 162.90 154.41 155.60 3723317
2024-04-16 155.83 158.94 155.30 156.66 2728607
2024-04-17 158.45 159.70 156.41 158.37 3905042
2024-04-18 159.60 162.94 159.21 160.10 3930357
2024-04-19 159.54 160.34 154.56 155.01 3904759
2024-04-22 156.19 157.25 153.77 156.61 3029952
2024-04-23 157.24 161.14 156.70 160.95 3455413
2024-04-24 164.48 166.74 161.09 162.84 3854493
2024-04-25 161.51 163.73 159.50 163.01 2401828
2024-04-26 163.68 165.16 162.77 164.23 2821077
2024-04-29 164.75 165.50 161.28 162.25 2312554
2024-04-30 160.56 162.09 158.52 158.57 3017911
2024-05-01 157.58 160.95 156.00 156.16 2752108
2024-05-02 157.21 158.40 153.20 158.33 4778430
2024-05-03 161.81 165.50 159.15 159.71 4529908
2024-05-06 161.00 162.41 160.17 162.00 2912176
2024-05-07 161.81 162.88 159.75 159.81 2916232
2024-05-08 157.10 158.62 155.84 157.90 8236465
2024-05-09 146.60 150.01 145.57 147.05 14802560
2024-05-10 147.75 148.12 144.63 146.32 5524840
2024-05-13 147.05 149.24 145.70 149.13 5647508
2024-05-14 149.40 149.40 146.31 146.70 4167440
2024-05-15 147.57 147.69 144.75 145.80 5996014
2024-05-16 146.34 147.79 145.85 147.19 3827765
2024-05-17 146.81 147.50 145.31 145.66 3279035
2024-05-20 146.18 146.48 145.21 146.37 3747439
2024-05-21 145.71 145.71 144.09 144.10 4484983
2024-05-22 143.94 144.21 142.36 142.71 3190821
2024-05-23 142.58 143.44 140.82 141.04 3900851
2024-05-24 142.50 145.97 142.30 144.47 4497760
2024-05-28 146.00 147.87 145.11 147.01 5741611
2024-05-29 144.88 147.13 144.73 146.61 2570900
2024-05-30 145.40 147.59 144.41 145.52 3576681
2024-05-31 145.78 146.43 142.57 144.93 3778585
2024-06-03 145.74 146.96 144.36 146.25 3843406
2024-06-04 145.82 147.92 145.44 147.08 3048535
2024-06-05 147.98 148.70 145.14 145.78 3121512
2024-06-06 145.51 148.79 145.16 147.00 3463102
2024-06-07 146.20 147.03 145.38 146.66 2595555
2024-06-10 146.01 148.32 146.00 148.07 3080317
2024-06-11 147.97 148.80 146.48 147.75 3285755
2024-06-12 149.99 150.29 148.62 149.32 3579847
2024-06-13 148.99 149.00 143.73 146.10 4450397
2024-06-14 145.50 146.05 144.28 145.97 2754612
2024-06-17 147.00 150.12 146.78 149.50 5158771
2024-06-18 149.90 150.55 146.90 147.29 3316730
2024-06-20 147.77 149.75 147.60 147.88 2874248
2024-06-21 148.76 150.00 147.25 149.57 7648402
2024-06-24 149.15 150.04 146.71 148.39 4530892
2024-06-25 148.97 151.28 148.85 150.91 5008296
2024-06-26 149.73 150.39 149.37 150.00 3797877
2024-06-27 150.46 151.88 149.39 151.61 3588639
2024-06-28 151.54 152.93 150.68 151.63 3842498
2024-07-01 152.20 152.20 149.14 151.63 2904962
2024-07-02 151.29 155.21 151.29 154.34 3526073
2024-07-03 153.91 154.43 152.30 152.73 1725631
2024-07-05 152.40 152.88 151.44 152.50 3836132
2024-07-08 152.65 154.20 150.76 151.96 3228334
2024-07-09 152.92 155.66 151.97 152.45 4329182
2024-07-10 153.11 153.20 150.09 151.84 3263527
2024-07-11 150.55 152.00 144.13 146.00 6289510
2024-07-12 146.83 148.00 146.19 146.78 2923457
2024-07-15 145.88 148.47 144.75 147.22 3546065
2024-07-16 148.47 151.64 147.88 151.26 4079268
2024-07-17 149.24 150.10 147.26 148.00 3242315
2024-07-18 148.17 150.15 146.75 146.88 3593705
2024-07-19 147.03 149.16 147.03 147.99 3131618
2024-07-22 148.14 150.37 146.55 150.18 3672064
2024-07-23 150.56 151.25 147.83 148.75 2676905
2024-07-24 146.73 147.11 142.98 144.23 5461901
2024-07-25 141.25 141.95 137.58 140.03 5626549
2024-07-26 141.90 141.91 139.03 140.10 5101418
2024-07-29 141.24 142.43 140.00 140.29 2723157
2024-07-30 140.65 140.99 137.90 138.99 2996153
2024-07-31 140.79 141.22 139.10 139.56 3331392
2024-08-01 139.70 139.78 132.90 135.09 5166851
2024-08-02 129.31 129.60 126.50 128.23 7745494
2024-08-05 123.77 125.95 122.06 125.31 7521889
2024-08-06 126.91 131.45 126.30 130.47 11148435
2024-08-07 112.44 115.55 110.38 113.01 29027861
2024-08-08 113.98 116.43 112.42 114.64 8006214
2024-08-09 114.47 116.26 112.60 115.08 4764351
2024-08-12 115.48 115.50 113.27 113.62 3980998
2024-08-13 114.39 117.77 114.05 116.90 4662047
2024-08-14 117.72 118.74 116.18 116.24 3504796
2024-08-15 118.20 119.13 116.37 118.88 5266295
2024-08-16 117.90 118.80 116.22 116.31 4592024
2024-08-19 116.93 119.30 116.44 119.14 4184729
2024-08-20 118.94 119.28 117.18 117.38 3940048
2024-08-21 118.04 118.27 116.70 117.68 5028525
2024-08-22 117.68 118.40 115.30 115.45 4875497
2024-08-23 116.64 118.70 116.37 116.85 4998414
2024-08-26 116.85 117.39 115.35 115.71 4948158
2024-08-27 115.30 117.42 115.17 116.74 3457429
2024-08-28 116.00 117.73 115.76 117.53 3463705
2024-08-29 118.17 119.38 116.42 116.60 3330982
2024-08-30 116.94 118.05 116.29 117.31 3279531
2024-09-03 116.40 117.84 114.13 114.98 4678840
2024-09-04 114.27 115.99 114.19 115.21 3281564
2024-09-05 114.64 116.45 114.60 116.16 3593436
2024-09-06 116.37 117.26 113.24 114.28 4072379
2024-09-09 115.11 117.92 114.99 116.36 4178558
2024-09-10 117.01 117.41 112.86 115.12 4080373
2024-09-11 115.09 116.17 112.55 115.96 3644976
2024-09-12 116.33 117.38 115.05 117.36 3076184
2024-09-13 117.75 119.21 117.15 117.75 3514203
2024-09-16 117.99 118.30 116.16 117.55 3229853
2024-09-17 119.87 124.74 119.49 122.12 6323569
2024-09-18 122.32 125.66 122.00 122.42 3861293
2024-09-19 127.93 131.35 127.44 128.75 7691622
2024-09-20 129.83 131.95 129.03 131.18 12476321
2024-09-23 131.50 131.64 128.90 129.03 3682591
2024-09-24 130.58 131.67 129.59 131.48 4189105
2024-09-25 131.31 131.90 130.30 130.71 2310696
2024-09-26 132.71 133.34 129.15 129.25 3825948
2024-09-27 130.16 130.31 128.17 128.25 2525697
2024-09-30 127.32 128.23 125.92 126.81 3810992
2024-10-01 127.35 128.20 123.71 125.47 3895531
2024-10-02 125.33 126.44 124.55 126.18 2707663
2024-10-03 124.60 125.56 123.58 125.29 2246999
2024-10-04 128.42 129.93 127.27 129.85 2988440
2024-10-07 129.09 131.31 128.77 130.23 2847769
2024-10-08 130.15 134.43 130.15 132.50 3304421
2024-10-09 133.40 135.76 132.84 135.49 3731800
2024-10-10 135.55 136.37 132.52 132.81 3060026
2024-10-11 132.30 135.36 132.30 134.40 2714747
2024-10-14 133.97 134.98 133.42 134.79 2313963
2024-10-15 133.51 134.00 132.30 133.27 3502678
2024-10-16 134.73 137.40 134.32 135.15 3691540
2024-10-17 135.70 136.65 135.11 136.02 3813990
2024-10-18 136.81 136.89 135.16 136.45 2391131
2024-10-21 135.66 137.99 135.13 137.19 2900530
2024-10-22 136.11 136.35 135.33 135.59 2408385
2024-10-23 135.00 136.20 131.27 131.92 3444561
2024-10-24 133.55 133.75 131.66 132.75 2678040
2024-10-25 133.38 135.28 133.17 134.58 2552060
2024-10-28 136.30 137.30 135.40 135.78 3260682
2024-10-29 135.33 138.35 135.24 137.78 2871886
2024-10-30 136.47 138.66 136.31 136.50 3010462
2024-10-31 137.70 138.06 134.26 134.79 5049074
2024-11-01 133.96 136.88 133.81 136.46 3707590
2024-11-04 136.23 137.55 135.45 136.87 2459746
2024-11-05 137.55 140.87 137.07 137.82 4989187
2024-11-06 141.98 142.95 139.41 140.91 5110922
2024-11-07 141.76 148.64 141.70 147.37 11988903
2024-11-08 134.67 137.71 132.76 134.61 19189003
2024-11-11 136.00 139.16 135.12 137.40 6535059
2024-11-12 135.65 136.12 133.13 133.20 6903453
2024-11-13 133.83 135.13 131.33 132.76 4922621
2024-11-14 133.97 136.66 133.15 134.56 4777628
2024-11-15 134.20 134.53 131.31 132.50 4798719
2024-11-18 132.56 133.45 131.58 132.19 4511595
2024-11-19 131.15 131.96 129.87 131.44 5172381
2024-11-20 130.22 135.38 130.22 135.25 5537419
2024-11-21 134.18 134.95 132.58 133.26 4061137
2024-11-22 133.30 140.76 133.30 137.34 6301099
2024-11-25 138.01 141.00 137.75 140.93 7930535
2024-11-26 140.78 141.75 139.18 139.67 3228419
2024-11-27 139.67 140.41 137.68 138.28 2657033
2024-11-29 138.53 139.53 135.83 136.11 2664219
2024-12-02 136.01 137.60 135.69 137.49 3608673
2024-12-03 136.97 138.37 135.38 137.46 4681376
2024-12-04 136.55 139.15 134.85 139.07 3893417
2024-12-05 138.84 140.38 135.51 136.32 6174926
2024-12-06 137.75 138.86 136.56 136.92 4295842
2024-12-09 137.00 138.97 136.59 137.27 3648659
2024-12-10 137.19 139.89 136.62 138.30 4777826
2024-12-11 138.68 140.17 137.21 138.84 4096469
2024-12-12 138.10 139.10 134.40 137.47 4254067
2024-12-13 136.65 137.02 130.75 130.95 5288524
2024-12-16 131.22 133.28 129.17 132.20 4136299
2024-12-17 132.20 132.61 130.88 132.24 3126163
2024-12-18 132.03 133.71 127.23 127.54 4236662
2024-12-19 129.13 131.08 127.91 129.35 4745008
2024-12-20 128.63 135.82 128.34 134.21 15471727
2024-12-23 134.81 135.58 132.21 134.52 4728474
2024-12-24 134.33 135.07 132.83 134.99 1677060
2024-12-26 134.24 136.27 134.24 135.32 2067513
2024-12-27 133.59 134.50 132.16 133.39 2650366
2024-12-30 131.31 132.61 129.85 131.81 2458835
2024-12-31 132.46 133.19 131.27 131.41 2312564
2025-01-02 131.87 134.23 130.41 131.48 2606269
2025-01-03 131.98 136.36 131.94 135.71 3607355
2025-01-06 137.00 138.10 134.58 135.20 4174471
2025-01-07 135.35 136.77 130.81 131.29 4290458
2025-01-08 131.20 131.63 130.10 130.80 3204678
2025-01-10 131.30 133.05 128.80 129.63 4325415
2025-01-13 128.59 130.13 128.08 128.85 3510639
2025-01-14 129.82 131.10 127.17 127.60 3999323
2025-01-15 130.19 133.15 130.16 132.52 3732921
2025-01-16 132.00 132.95 129.82 132.16 2904932
2025-01-17 134.17 135.62 132.69 135.12 3751223
2025-01-21 135.47 135.64 131.24 133.07 5396777
2025-01-22 133.00 135.00 132.34 132.50 5028540
2025-01-23 132.40 133.64 131.78 133.24 3968199
2025-01-24 132.61 132.72 126.72 127.09 6966883
2025-01-27 125.94 129.06 125.64 128.96 4806967
2025-01-28 128.67 131.42 126.86 131.05 5929900
2025-01-29 131.42 134.05 130.89 132.58 3627926
2025-01-30 133.56 134.37 130.85 131.79 2440541
2025-01-31 132.28 134.45 130.57 131.17 3047116
2025-02-03 129.19 130.96 127.52 129.78 2745002
2025-02-04 129.58 131.49 129.08 130.74 2687169

Explore More About ABNB

Coins representing dividend payouts and trends

ABNB Dividend History

Discover Airbnb Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

ABNB Stock Split History

Discover Airbnb Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

ABNB Historical Prices

Explore Airbnb Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.