ABNB

Exchangesession close: 160.75USD / shareMarket closedlast close 30 Sepsession change: +2.47%

ABNB

ABNB on the exchangesession close: 160.75session change: +2.47%Market closedlast close 30 Sep

reading

Price

ABNB daily, exchange

Bar: 2026-09-30
O: 157.59
H: 162.43
L: 157.52
C: 160.75
VWAP: 160.91
Vol: 239.4K shares
Trades: 4.3K

66 daily bars, 2026-06-29 to 2026-09-30. Open, high, low and close all read from the exchange route. Drag to pan, wheel to zoom, double click to reset.

Session high: session high: 162.43
Session low: session low: 157.52
Exchange volume: exchange volume: 38.5M USD
5 session change: five session change: +7.57%

The session

2026-09-30

Last: exchange price: 160.75 USD2026-09-30 19:59:55 UTC
Session change: the session's change against the previous close: +2.47%
Previous close: previous close: 156.88 USD
Last regular print: last regular print on the exchange: 160.75 USD19:59:55 UTC
Volume: exchange volume in shares: 239,449shares, 38.5M at the close
Trades: exchange trade count in the session: 4,291prints, 3,412 the session before

Alpaca, readlast close 30 Sep

The session

2026-09-30

Last: exchange price: 160.75 USD2026-09-30 19:59:55 UTC
Session change: the session's change against the previous close: +2.47%
Previous close: previous close: 156.88 USD
Last regular print: last regular print on the exchange: 160.75 USD19:59:55 UTC
Volume: exchange volume in shares: 239,449shares, 38.5M at the close
Trades: exchange trade count in the session: 4,291prints, 3,412 the session before

Alpaca, readlast close 30 Sep

Price

ABNB daily closes

140.00160.00180.00

Session: 2026-09-30
Open: 157.59
High: 162.43
Low: 157.52
Close: 160.75
Volume: 239,449

49 sessions, 2026-07-23 to 2026-09-30. Daily closes from the exchange route. Tap to select a session, drag sideways to scrub.

Daily sessions, oldest first.
Date	Open	High	Low	Close	Volume
2026-07-23	137.665	137.96	135.8	137.585	154577
2026-07-24	138.615	142.67	138.22	141.06	169648
2026-07-27	143	146.995	143	146.85	152642
2026-07-28	148.295	153.155	148.295	153.08	272686
2026-07-29	152	156.255	152	152.985	193939
2026-07-30	150.74	152.2	149.58	152.08	128422
2026-07-31	150.135	152.5	150.135	151.42	92923
2026-08-03	154.08	154.11	150.195	150.66	150156
2026-08-04	150.48	150.75	148.68	149.935	156818
2026-08-05	153.65	154.9	150.93	152.495	149698
2026-08-06	152.81	153.67	148.82	151.71	280593
2026-08-07	163.895	178.48	163.895	178.19	707243
2026-08-10	178.48	185.92	177.87	184.56	359404
2026-08-11	179.76	187.12	178.72	184.925	353301
2026-08-12	180.06	183.92	179.345	180.04	313689
2026-08-13	181.085	185.32	179.74	185.11	297687
2026-08-14	184.555	186.91	183.685	184.04	152382
2026-08-17	183.6	183.6	178.97	179.3	157311
2026-08-18	180.6	186.065	180.6	183.18	147398
2026-08-19	184.42	189.04	183.69	186.325	160055
2026-08-20	184.075	186.7	183.65	185.03	253357
2026-08-21	186.13	188.44	184.38	187.32	158679
2026-08-24	188.72	193.405	188.7	190.125	300135
2026-08-25	189.815	191.25	189.045	190.59	168816
2026-08-26	190.3	192.215	187.945	188.05	142409
2026-08-27	187.395	188.31	184.06	184.41	206540
2026-08-28	185.7	191.425	185.6	189.37	179865
2026-08-31	188.975	189.26	181.89	183.17	474964
2026-09-01	181.12	184.215	180.84	182.465	229775
2026-09-02	182	183.5	180.295	183.24	153415
2026-09-03	184.5	187.29	183.83	185.15	260739
2026-09-04	184.03	184.03	181.215	181.825	178880
2026-09-08	181.535	182.61	173.125	174.51	228192
2026-09-09	172.975	173.7	168.94	169.67	194192
2026-09-10	168.08	170.1	166.01	167.625	161482
2026-09-11	169.08	170.405	167.705	170.225	132470
2026-09-14	171.1	173.18	168.705	170.675	137044
2026-09-15	169.02	169.6	166.685	168.34	152017
2026-09-16	167.455	170.39	166.67	167.54	173075
2026-09-17	167.75	167.75	165.515	165.9	100801
2026-09-18	165.49	167.325	164.96	166.13	158746
2026-09-21	166.97	167.95	164.885	166.85	218735
2026-09-22	169.08	169.08	160.715	161.79	280616
2026-09-23	158.81	159.12	149.05	149.44	717573
2026-09-24	151.76	153.82	149.685	151.41	481826
2026-09-25	152.06	158.595	151.305	157.415	349671
2026-09-28	155.94	158.555	154.23	156.12	192299
2026-09-29	156.6	158.24	153.85	156.88	189956
2026-09-30	157.59	162.43	157.52	160.75	239449

Open the chart