Price alert —
Loading…
Sign in to get a one-time email the moment ABNB crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $146.79 | $147.84 | $145.11 | $145.98 | 5.5M |
| 2026-07-16 | $149.71 | $150.88 | $147.12 | $147.80 | 3.1M |
| 2026-07-15 | $147.18 | $150.75 | $147.09 | $148.38 | 3.7M |
| 2026-07-14 | $145.17 | $147.51 | $144.17 | $146.54 | 3.1M |
| 2026-07-13 | $148.89 | $149.96 | $143.79 | $146.33 | 4.4M |
| 2026-07-10 | $147.02 | $149.30 | $147.02 | $148.62 | 2.6M |
| 2026-07-09 | $141.26 | $147.27 | $141.25 | $146.89 | 3.5M |
| 2026-07-08 | $147.15 | $147.18 | $141.24 | $142.95 | 3.0M |
| 2026-07-07 | $149.45 | $150.02 | $148.07 | $148.80 | 2.3M |
| 2026-07-06 | $149.12 | $149.80 | $147.23 | $147.65 | 2.6M |
| 2026-07-02 | $146.50 | $150.07 | $146.50 | $148.93 | 3.5M |
| 2026-07-01 | $145.00 | $148.74 | $143.92 | $147.31 | 3.3M |
| 2026-06-30 | $147.29 | $147.81 | $142.37 | $143.10 | 3.2M |
| 2026-06-29 | $146.15 | $150.19 | $145.71 | $147.17 | 5.1M |
| 2026-06-26 | $142.35 | $147.58 | $141.75 | $145.56 | 6.1M |
| 2026-06-25 | $144.50 | $145.34 | $141.45 | $141.88 | 3.0M |
| 2026-06-24 | $139.06 | $147.27 | $138.75 | $144.40 | 4.1M |
| 2026-06-23 | $139.31 | $141.23 | $138.56 | $138.85 | 3.4M |
| 2026-06-22 | $140.98 | $142.57 | $137.91 | $139.19 | 4.3M |
| 2026-06-18 | $141.39 | $143.62 | $140.14 | $142.41 | 7.4M |
| 2026-06-17 | $140.69 | $143.80 | $139.50 | $140.54 | 3.4M |
| 2026-06-16 | $139.64 | $141.54 | $138.71 | $141.20 | 3.7M |
| 2026-06-15 | $134.42 | $140.16 | $134.30 | $138.96 | 4.7M |
| 2026-06-12 | $132.33 | $132.72 | $128.82 | $132.28 | 2.6M |
| 2026-06-11 | $128.37 | $130.98 | $127.23 | $130.87 | 4.0M |
| 2026-06-10 | $130.22 | $132.25 | $128.39 | $129.10 | 3.7M |
| 2026-06-09 | $134.58 | $136.41 | $130.62 | $131.35 | 3.5M |
| 2026-06-08 | $133.69 | $136.40 | $133.30 | $134.43 | 3.3M |
| 2026-06-05 | $134.02 | $135.93 | $132.63 | $133.54 | 4.0M |
| 2026-06-04 | $136.01 | $137.24 | $133.19 | $133.72 | 3.7M |
| 2026-06-03 | $133.22 | $134.80 | $131.91 | $133.59 | 3.6M |
| 2026-06-02 | $136.24 | $136.60 | $131.84 | $134.35 | 3.5M |
| 2026-06-01 | $133.31 | $138.04 | $132.07 | $137.87 | 4.4M |
| 2026-05-29 | $134.50 | $135.75 | $132.77 | $133.31 | 4.2M |
| 2026-05-28 | $131.36 | $134.69 | $129.70 | $134.50 | 3.9M |
| 2026-05-27 | $132.54 | $134.57 | $131.93 | $132.10 | 3.1M |
| 2026-05-26 | $132.37 | $136.08 | $132.26 | $132.68 | 3.3M |
| 2026-05-22 | $134.76 | $136.11 | $131.73 | $132.35 | 3.1M |
| 2026-05-21 | $134.66 | $135.07 | $130.15 | $134.25 | 4.2M |
| 2026-05-20 | $131.40 | $136.46 | $128.20 | $135.55 | 6.5M |
| 2026-05-19 | $133.07 | $135.50 | $130.01 | $131.16 | 3.8M |
| 2026-05-18 | $133.50 | $137.26 | $132.35 | $134.30 | 3.7M |
| 2026-05-15 | $132.90 | $134.01 | $131.23 | $132.85 | 2.8M |
| 2026-05-14 | $133.00 | $134.66 | $132.61 | $133.67 | 2.7M |
| 2026-05-13 | $134.69 | $134.93 | $131.95 | $132.97 | 3.4M |
| 2026-05-12 | $137.58 | $138.51 | $134.30 | $135.48 | 4.4M |
| 2026-05-11 | $141.74 | $146.29 | $136.90 | $137.05 | 5.2M |
| 2026-05-08 | $138.12 | $146.97 | $137.25 | $141.49 | 7.8M |
| 2026-05-07 | $140.50 | $142.19 | $138.64 | $140.46 | 7.2M |
| 2026-05-06 | $141.60 | $143.90 | $138.95 | $139.88 | 4.4M |
| 2026-05-05 | $139.00 | $140.82 | $138.23 | $139.73 | 3.1M |
| 2026-05-04 | $142.71 | $143.52 | $138.50 | $138.86 | 3.2M |
| 2026-05-01 | $141.32 | $143.48 | $140.82 | $141.66 | 2.5M |
| 2026-04-30 | $142.00 | $142.00 | $138.64 | $140.36 | 2.9M |
| 2026-04-29 | $136.25 | $140.36 | $135.95 | $140.28 | 3.5M |
| 2026-04-28 | $140.93 | $141.70 | $138.24 | $139.04 | 4.2M |
| 2026-04-27 | $140.97 | $143.67 | $140.00 | $141.06 | 2.3M |
| 2026-04-24 | $140.17 | $142.99 | $138.66 | $142.82 | 2.7M |
| 2026-04-23 | $143.99 | $143.99 | $139.81 | $141.87 | 3.2M |
| 2026-04-22 | $146.48 | $147.25 | $142.75 | $144.18 | 4.1M |
| 2026-04-21 | $143.88 | $145.77 | $142.18 | $142.65 | 3.3M |
| 2026-04-20 | $141.00 | $143.87 | $140.34 | $143.59 | 2.8M |
| 2026-04-17 | $139.90 | $143.30 | $139.20 | $141.55 | 4.1M |
| 2026-04-16 | $138.87 | $139.95 | $136.91 | $137.81 | 2.7M |
| 2026-04-15 | $134.51 | $138.05 | $134.10 | $137.51 | 3.6M |
| 2026-04-14 | $130.50 | $134.66 | $130.47 | $133.85 | 3.1M |
| 2026-04-13 | $127.20 | $130.65 | $125.36 | $130.32 | 3.3M |
| 2026-04-10 | $128.87 | $130.54 | $124.83 | $128.96 | 3.6M |
| 2026-04-09 | $130.45 | $130.96 | $126.80 | $129.16 | 3.7M |
| 2026-04-08 | $130.99 | $134.26 | $130.49 | $131.40 | 3.8M |
| 2026-04-07 | $126.40 | $126.82 | $123.41 | $124.97 | 2.7M |
| 2026-04-06 | $124.30 | $127.25 | $124.28 | $126.81 | 2.5M |
| 2026-04-02 | $122.80 | $126.18 | $121.51 | $124.95 | 3.1M |
| 2026-04-01 | $126.39 | $127.50 | $122.87 | $125.19 | 2.9M |
| 2026-03-31 | $125.07 | $127.06 | $123.17 | $126.28 | 3.6M |
| 2026-03-30 | $123.90 | $126.06 | $122.83 | $123.10 | 3.0M |
| 2026-03-27 | $129.22 | $129.91 | $122.46 | $122.87 | 4.2M |
| 2026-03-26 | $131.89 | $134.83 | $130.38 | $131.06 | 3.4M |
| 2026-03-25 | $130.89 | $132.93 | $129.89 | $131.81 | 2.7M |
| 2026-03-24 | $132.20 | $132.20 | $128.42 | $130.00 | 3.2M |
| 2026-03-23 | $130.29 | $134.03 | $129.98 | $132.59 | 3.6M |
| 2026-03-20 | $130.03 | $130.71 | $127.70 | $128.52 | 7.0M |
| 2026-03-19 | $129.95 | $131.40 | $128.76 | $130.79 | 3.5M |
| 2026-03-18 | $131.20 | $134.00 | $130.99 | $131.13 | 3.1M |
| 2026-03-17 | $129.60 | $133.54 | $129.55 | $131.95 | 2.8M |
| 2026-03-16 | $127.28 | $129.24 | $126.91 | $128.32 | 3.0M |
| 2026-03-13 | $127.23 | $129.47 | $125.62 | $126.30 | 3.0M |
| 2026-03-12 | $132.45 | $133.24 | $126.11 | $127.70 | 4.5M |
| 2026-03-11 | $132.87 | $134.40 | $131.52 | $133.39 | 2.2M |
| 2026-03-10 | $132.80 | $134.58 | $130.07 | $132.44 | 3.6M |
| 2026-03-09 | $131.43 | $134.30 | $128.37 | $134.03 | 3.9M |
| 2026-03-06 | $133.89 | $133.90 | $130.98 | $133.23 | 4.6M |
| 2026-03-05 | $135.73 | $139.00 | $134.52 | $135.85 | 5.5M |
| 2026-03-04 | $133.24 | $137.93 | $133.15 | $135.54 | 4.3M |
| 2026-03-03 | $131.88 | $134.30 | $129.46 | $133.04 | 4.1M |
| 2026-03-02 | $129.50 | $134.46 | $128.59 | $133.26 | 4.8M |
| 2026-02-27 | $134.43 | $136.97 | $133.59 | $135.11 | 6.5M |
| 2026-02-26 | $132.20 | $137.48 | $132.20 | $136.97 | 7.3M |
| 2026-02-25 | $126.50 | $132.15 | $125.82 | $132.02 | 7.3M |
| 2026-02-24 | $124.02 | $127.70 | $123.77 | $125.66 | 4.7M |
| 2026-02-23 | $127.09 | $128.15 | $119.94 | $122.96 | 6.0M |
| 2026-02-20 | $125.29 | $128.00 | $124.08 | $127.89 | 6.5M |
| 2026-02-19 | $123.84 | $126.04 | $122.67 | $125.81 | 6.2M |
| 2026-02-18 | $124.18 | $126.02 | $122.50 | $124.27 | 4.5M |
| 2026-02-17 | $122.08 | $127.65 | $122.08 | $124.23 | 6.7M |
| 2026-02-13 | $126.46 | $127.01 | $119.66 | $121.35 | 11.0M |
| 2026-02-12 | $119.55 | $121.48 | $115.53 | $115.96 | 10.1M |
| 2026-02-11 | $120.96 | $122.35 | $118.13 | $119.55 | 5.8M |
| 2026-02-10 | $120.44 | $121.88 | $119.35 | $120.32 | 5.5M |
| 2026-02-09 | $121.81 | $122.49 | $120.25 | $121.31 | 4.9M |
| 2026-02-06 | $121.27 | $122.84 | $119.76 | $122.18 | 5.4M |
| 2026-02-05 | $124.24 | $125.00 | $120.79 | $121.27 | 4.1M |
| 2026-02-04 | $123.15 | $125.51 | $120.20 | $124.61 | 5.5M |
| 2026-02-03 | $130.24 | $131.06 | $120.10 | $122.07 | 6.8M |
| 2026-02-02 | $129.50 | $132.48 | $128.39 | $131.31 | 3.2M |
| 2026-01-30 | $130.97 | $131.56 | $129.06 | $129.37 | 3.5M |
| 2026-01-29 | $131.75 | $132.58 | $130.10 | $131.77 | 4.3M |
| 2026-01-28 | $132.54 | $134.12 | $131.51 | $131.55 | 2.3M |
| 2026-01-27 | $133.23 | $133.49 | $131.01 | $132.22 | 2.5M |
| 2026-01-26 | $132.49 | $134.51 | $131.18 | $133.39 | 3.6M |
| 2026-01-23 | $133.21 | $134.82 | $131.71 | $132.15 | 4.3M |
| 2026-01-22 | $134.32 | $137.21 | $133.51 | $133.80 | 3.6M |
| 2026-01-21 | $130.73 | $134.97 | $129.70 | $133.59 | 4.6M |
| 2026-01-20 | $127.83 | $132.04 | $127.83 | $130.73 | 4.5M |