NASDAQ:ABNB
Airbnb Stock Price (Quote)
$146.25
+1.32 (+0.91%)
At Close: Jun 03, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $140.82 | $162.85 | Monday, 3rd Jun 2024 ABNB stock ended at $146.25. This is 0.91% more than the trading day before Friday, 31st May 2024. During the day the stock fluctuated 1.79% from a day low at $144.36 to a day high of $146.95. |
90 days | $140.82 | $170.10 | |
52 weeks | $112.33 | $170.10 |
Historical Airbnb, Inc. prices
Date | Open | High | Low | Close | Volume |
Oct 29, 2021 | $171.39 | $171.39 | $168.85 | $170.66 | 2 284 530 |
Oct 28, 2021 | $170.20 | $171.85 | $168.71 | $171.70 | 2 127 392 |
Oct 27, 2021 | $170.74 | $172.65 | $168.88 | $169.10 | 2 998 321 |
Oct 26, 2021 | $170.40 | $172.00 | $167.90 | $171.14 | 2 932 789 |
Oct 25, 2021 | $166.69 | $170.33 | $166.65 | $169.24 | 2 614 873 |
Oct 22, 2021 | $169.30 | $169.44 | $165.16 | $166.64 | 2 977 135 |
Oct 21, 2021 | $169.07 | $171.53 | $167.70 | $170.50 | 2 871 649 |
Oct 20, 2021 | $170.06 | $171.94 | $168.20 | $169.76 | 2 621 071 |
Oct 19, 2021 | $172.57 | $172.81 | $170.06 | $170.74 | 2 739 478 |
Oct 18, 2021 | $167.50 | $172.70 | $167.11 | $172.32 | 2 793 704 |
Oct 15, 2021 | $171.90 | $172.95 | $168.58 | $169.18 | 3 463 909 |
Oct 14, 2021 | $175.24 | $176.75 | $170.04 | $170.50 | 4 129 006 |
Oct 13, 2021 | $173.00 | $175.19 | $171.80 | $173.58 | 3 516 538 |
Oct 12, 2021 | $172.69 | $175.90 | $171.23 | $172.75 | 6 020 066 |
Oct 11, 2021 | $170.00 | $171.54 | $166.63 | $166.67 | 2 035 192 |
Oct 08, 2021 | $170.10 | $174.10 | $169.48 | $169.97 | 2 251 891 |
Oct 07, 2021 | $170.00 | $171.27 | $168.60 | $169.60 | 2 112 754 |
Oct 06, 2021 | $161.39 | $167.32 | $160.63 | $167.25 | 2 441 533 |
Oct 05, 2021 | $165.67 | $166.59 | $162.43 | $164.74 | 4 332 084 |
Oct 04, 2021 | $171.99 | $172.26 | $164.03 | $164.50 | 4 437 163 |
Oct 01, 2021 | $170.31 | $173.20 | $168.55 | $173.01 | 4 908 853 |
Sep 30, 2021 | $168.10 | $169.50 | $165.71 | $167.75 | 2 581 611 |
Sep 29, 2021 | $170.10 | $171.22 | $166.55 | $168.07 | 2 782 438 |
Sep 28, 2021 | $172.52 | $173.56 | $166.90 | $168.58 | 4 343 560 |
Sep 27, 2021 | $175.00 | $176.32 | $172.02 | $174.26 | 3 530 024 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ABNB stock historical prices to predict future price movements?
Trend Analysis: Examine the ABNB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ABNB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.