Datasets:

nateraw
/

airbnb-stock-price-new-new-new

date stringlengths 10 10	close_last float64 89.1 217	volume int64 2M 70.4M	open float64 88.9 216	high float64 91.5 220	low float64 86.7 209
08-19-2022	114.76	5,288,830	118.18	119.22	114.1
08-18-2022	121.27	3,373,946	121.5	122.2	120.28
08-17-2022	121.87	4,336,182	121.63	123.27	120.64
08-16-2022	124.18	4,371,514	124.23	125.42	122.62
08-15-2022	126.04	4,884,711	123.55	126.43	123.2
08-12-2022	124.51	5,012,478	122.8	125	121.12
08-11-2022	121.5	8,110,104	121.3	127.09	120.96
08-10-2022	118.73	5,529,014	119.33	120.34	116.3
08-09-2022	114.44	4,201,213	115	115.67	112.8
08-08-2022	115.82	5,382,935	118.16	119.64	115.43
08-05-2022	117.11	6,494,951	115.52	118.87	114.82
08-04-2022	119.22	9,180,317	114.31	119.24	114.26
08-03-2022	115.02	23,354,940	108.23	115.57	107.65
08-02-2022	116.34	15,208,220	111.67	117.78	111.1
08-01-2022	111.2	6,019,506	110	113.96	107.48
07-29-2022	110.98	4,637,779	108.2	111.16	107.11
07-28-2022	108.84	4,471,883	108.17	110.06	104.68
07-27-2022	107.36	5,362,726	105.79	107.99	104.06
07-26-2022	101.91	4,190,993	102.38	103.63	101.1
07-25-2022	104.95	3,142,931	103.78	105.26	101.48
07-22-2022	103.97	4,243,932	108.31	110.1	102.93
07-21-2022	108.14	4,284,851	106.98	108.5	104.41
07-20-2022	107.73	6,834,133	103.11	108.92	102.75
07-19-2022	102.2	5,603,808	99.7	102.71	98.76
07-18-2022	97.67	7,171,484	96.78	101.88	95.98
07-15-2022	94.66	7,497,187	92.55	95.65	90.66
07-14-2022	91.05	8,334,633	94.28	94.58	90.17
07-13-2022	95.64	6,967,800	93.75	96.59	91.61
07-12-2022	96.55	4,170,185	95.3	97.69	93.32
07-11-2022	95.1	6,043,682	96	97.09	93.27
07-08-2022	97.35	5,669,474	96.23	98.12	93.24
07-07-2022	97.5	7,480,538	93.66	97.55	92.16
07-06-2022	92.88	5,702,961	95.29	96.17	91.8
07-05-2022	95.94	7,653,996	88.88	96.01	86.75
07-01-2022	91.41	5,995,434	89.09	91.46	87.43
06-30-2022	89.08	9,007,783	92.49	92.91	86.71
06-29-2022	93.93	6,522,572	96.83	97	92.05
06-28-2022	97.53	7,747,662	103.34	105.45	97.09
06-27-2022	101.5	7,352,143	103.96	104.17	99.33
06-24-2022	103.51	28,797,400	97.52	104.18	96.33
06-23-2022	95.72	12,340,820	100	100.8	93.02
06-22-2022	99.53	8,986,027	99	102.5	98.72
06-21-2022	102.27	6,532,713	102.69	104.89	101.62
06-17-2022	99.49	11,293,110	93.53	100.61	93.53
06-16-2022	93.26	9,435,656	96.19	97.5	92.09
06-15-2022	101.47	6,260,439	100.02	103.65	98.92
06-14-2022	98.87	5,915,344	99.54	101.35	97.2
06-13-2022	98.93	9,587,311	102.85	105.33	98.36
06-10-2022	108.91	6,941,056	111.8	115.13	108.32
06-09-2022	115.72	5,315,873	122.31	122.98	115.42
06-08-2022	123.77	3,775,619	121.43	125.51	121.23
06-07-2022	122.9	3,331,236	119.76	123.91	119.12
06-06-2022	122.02	4,160,239	123.33	124.18	119.92
06-03-2022	119.83	4,584,611	118.07	121.5	117.56
06-02-2022	121.26	5,177,244	117.13	123	116.27
06-01-2022	116.72	6,879,606	121.05	121.07	114.4
05-31-2022	120.87	9,117,555	120.5	122.3	117.16
05-27-2022	120.5	7,391,500	116	120.7	115.77
05-26-2022	114.3	6,883,200	109.74	115.55	108.11
05-25-2022	110.4	6,203,324	105.89	111.94	104.97
05-24-2022	106.24	6,415,752	111.28	111.42	103.74
05-23-2022	113.28	6,000,751	113.55	115.15	110.93
05-20-2022	112.55	6,961,860	115.46	116.25	108.5
05-19-2022	114.17	8,926,616	108.18	116.35	107.45
05-18-2022	108.03	9,718,744	116.11	117.04	107.62
05-17-2022	117.5	6,962,904	119.97	120.18	114.51
05-16-2022	114.44	7,588,370	121	121.07	113.25
05-13-2022	121.45	8,595,379	119.96	123.29	118.82
05-12-2022	115.94	9,264,303	113.66	120.49	111.22
05-11-2022	116.15	13,661,360	114.53	123.77	112.37
05-10-2022	116.13	13,638,470	122.95	123.46	113.53
05-09-2022	119.37	14,430,890	131.76	131.89	118.83
05-06-2022	135.84	9,573,058	142.7	143.11	133.04
05-05-2022	143.09	11,367,230	152.19	153.88	140.86
05-04-2022	156.18	20,598,070	152.55	158.74	145.87
05-03-2022	145	16,774,660	154.09	154.49	141.58
05-02-2022	152.78	5,945,287	153.21	155.13	147.21
04-29-2022	153.21	4,033,057	158.88	163.24	153
04-28-2022	159.74	4,854,490	154.01	161.26	153.66
04-27-2022	152.23	4,825,954	153.82	157.3	150.44
04-26-2022	153.04	4,075,004	158.4	159.2	152.8
04-25-2022	158.39	3,868,115	154.33	159.79	152.1
04-22-2022	156.09	3,863,419	157.84	161.67	154.78
04-21-2022	157.91	4,714,572	168.98	170.93	156.68
04-20-2022	164.55	3,997,912	172.61	172.61	164.31
04-19-2022	170.12	2,857,124	165.74	170.82	165.71
04-18-2022	165.74	3,339,887	169.27	170.12	164.35
04-14-2022	170.7	5,125,142	171.66	174.64	170.3
04-13-2022	171.85	7,211,893	160.84	172.96	160.65
04-12-2022	160.11	4,113,036	163.7	166.11	157.28
04-11-2022	160.25	3,877,215	159.84	163.57	157.41
04-08-2022	162.56	3,448,377	162.52	164.9	159.35
04-07-2022	165.91	4,146,557	163.19	167.86	161.71
04-06-2022	164.66	4,287,691	167.05	168.77	161.58
04-05-2022	171.21	4,064,959	177.19	179.09	170.12
04-04-2022	177.02	3,500,522	175.02	177.02	172.59
04-01-2022	173.07	3,644,935	173.06	177.94	172.23
03-31-2022	171.76	3,232,222	173.54	176.15	171.16
03-30-2022	173.63	3,707,406	173.13	176.82	172.02
03-29-2022	175.52	5,452,762	172.11	178.88	171.81

End of preview. Expand in Dataset Viewer.

Dataset Card for Airbnb Stock Price

Dataset Summary

This contains the historical stock price of Airbnb (ticker symbol ABNB) an American company that operates an online marketplace for lodging, primarily homestays for vacation rentals, and tourism activities. Based in San Francisco, California, the platform is accessible via website and mobile app.