ABNB(ABNB)
ABNB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $142.35 | $147.58 | $141.75 | $145.56 | 6.09M |
| 6/25/2026 | $144.50 | $145.34 | $141.45 | $141.88 | 3.03M |
| 6/24/2026 | $139.06 | $147.27 | $138.75 | $144.40 | 4.05M |
| 6/23/2026 | $139.31 | $141.23 | $138.56 | $138.85 | 3.43M |
| 6/22/2026 | $140.98 | $142.57 | $137.91 | $139.19 | 4.26M |
| 6/18/2026 | $141.39 | $143.62 | $140.14 | $142.41 | 7.41M |
| 6/17/2026 | $140.69 | $143.80 | $139.50 | $140.54 | 3.44M |
| 6/16/2026 | $139.64 | $141.54 | $138.71 | $141.20 | 3.67M |
| 6/15/2026 | $134.42 | $140.16 | $134.30 | $138.96 | 4.70M |
| 6/12/2026 | $132.33 | $132.72 | $128.82 | $132.28 | 2.62M |
| 6/11/2026 | $128.37 | $130.98 | $127.23 | $130.87 | 3.96M |
| 6/10/2026 | $130.22 | $132.25 | $128.39 | $129.10 | 3.68M |
| 6/9/2026 | $134.58 | $136.41 | $130.62 | $131.35 | 3.49M |
| 6/8/2026 | $133.69 | $136.40 | $133.30 | $134.43 | 3.28M |
| 6/5/2026 | $134.02 | $135.93 | $132.64 | $133.54 | 4.04M |
| 6/4/2026 | $136.01 | $137.24 | $133.19 | $133.72 | 3.72M |
| 6/3/2026 | $133.22 | $134.80 | $131.91 | $133.59 | 3.61M |
| 6/2/2026 | $136.24 | $136.60 | $131.84 | $134.35 | 3.50M |
| 6/1/2026 | $133.31 | $138.04 | $132.07 | $137.87 | 4.35M |
| 5/29/2026 | $134.50 | $135.75 | $132.77 | $133.31 | 4.21M |
| 5/28/2026 | $131.36 | $134.69 | $129.70 | $134.50 | 3.93M |
| 5/27/2026 | $132.54 | $134.57 | $131.93 | $132.10 | 3.09M |
| 5/26/2026 | $132.37 | $136.08 | $132.26 | $132.68 | 3.33M |
| 5/22/2026 | $134.76 | $136.11 | $131.73 | $132.35 | 3.10M |
| 5/21/2026 | $134.67 | $135.07 | $130.15 | $134.25 | 4.17M |
| 5/20/2026 | $131.40 | $136.46 | $128.20 | $135.55 | 6.55M |
| 5/19/2026 | $133.07 | $135.50 | $130.01 | $131.16 | 3.80M |
| 5/18/2026 | $133.50 | $137.26 | $132.35 | $134.30 | 3.74M |
| 5/15/2026 | $132.91 | $134.01 | $131.23 | $132.85 | 2.80M |
| 5/14/2026 | $133.00 | $134.66 | $132.61 | $133.67 | 2.66M |
| 5/13/2026 | $134.69 | $134.93 | $131.95 | $132.97 | 3.44M |
| 5/12/2026 | $137.58 | $138.52 | $134.30 | $135.48 | 4.42M |
| 5/11/2026 | $141.75 | $146.29 | $136.91 | $137.05 | 5.17M |
| 5/8/2026 | $138.13 | $146.97 | $137.25 | $141.49 | 7.84M |
| 5/7/2026 | $140.50 | $142.19 | $138.64 | $140.46 | 7.25M |
| 5/6/2026 | $141.60 | $143.90 | $138.95 | $139.88 | 4.38M |
| 5/5/2026 | $139.00 | $140.82 | $138.23 | $139.73 | 3.12M |
| 5/4/2026 | $142.71 | $143.52 | $138.50 | $138.86 | 3.16M |
| 5/1/2026 | $141.32 | $143.48 | $140.82 | $141.66 | 2.53M |
| 4/30/2026 | $142.00 | $142.00 | $138.64 | $140.36 | 2.86M |
| 4/29/2026 | $136.25 | $140.36 | $135.95 | $140.28 | 3.49M |
| 4/28/2026 | $140.93 | $141.70 | $138.24 | $139.04 | 4.23M |
| 4/27/2026 | $140.97 | $143.67 | $140.00 | $141.06 | 2.25M |
| 4/24/2026 | $140.17 | $142.99 | $138.66 | $142.82 | 2.71M |
| 4/23/2026 | $143.99 | $143.99 | $139.81 | $141.87 | 3.19M |
| 4/22/2026 | $146.48 | $147.25 | $142.75 | $144.18 | 4.08M |
| 4/21/2026 | $143.88 | $145.77 | $142.18 | $142.65 | 3.31M |
| 4/20/2026 | $141.00 | $143.87 | $140.34 | $143.59 | 2.77M |
| 4/17/2026 | $139.91 | $143.30 | $139.20 | $141.55 | 4.06M |
| 4/16/2026 | $138.87 | $139.95 | $136.91 | $137.81 | 2.69M |
| 4/15/2026 | $134.51 | $138.05 | $134.10 | $137.51 | 3.56M |
| 4/14/2026 | $130.50 | $134.66 | $130.47 | $133.85 | 3.11M |
| 4/13/2026 | $127.20 | $130.65 | $125.36 | $130.32 | 3.26M |
| 4/10/2026 | $128.87 | $130.54 | $124.84 | $128.96 | 3.57M |
| 4/9/2026 | $130.45 | $130.96 | $126.80 | $129.16 | 3.65M |
| 4/8/2026 | $130.99 | $134.26 | $130.49 | $131.40 | 3.80M |
| 4/7/2026 | $126.40 | $126.82 | $123.41 | $124.97 | 2.74M |
| 4/6/2026 | $124.30 | $127.25 | $124.28 | $126.81 | 2.53M |
| 4/2/2026 | $122.80 | $126.18 | $121.51 | $124.95 | 3.09M |
| 4/1/2026 | $126.39 | $127.50 | $122.87 | $125.19 | 2.93M |
| 3/31/2026 | $125.07 | $127.06 | $123.17 | $126.28 | 3.64M |
| 3/30/2026 | $123.90 | $126.06 | $122.84 | $123.10 | 3.02M |