Datasets:

BatteRaquette58
/

airbnb-stock-price

date float64 1.61B 1.65B	open float64 106 216	close_last float64 106 217	volume float64 2M 70.4M	high float64 111 220	low float64 104 209
1,654,207,200	118.07	119.83	4,584,611	121.5	117.56
1,654,120,800	117.13	121.26	5,177,244	123	116.27
1,654,034,400	121.05	116.72	6,879,606	121.07	114.4
1,653,948,000	120.5	120.87	9,117,555	122.3	117.16
1,653,602,400	116	120.5	7,391,500	120.7	115.77
1,653,516,000	109.74	114.3	6,883,200	115.55	108.11
1,653,429,600	105.89	110.4	6,203,324	111.94	104.97
1,653,343,200	111.28	106.24	6,415,752	111.42	103.74
1,653,256,800	113.55	113.28	6,000,751	115.15	110.93
1,652,997,600	115.46	112.55	6,961,860	116.25	108.5
1,652,911,200	108.18	114.17	8,926,616	116.35	107.45
1,652,824,800	116.11	108.03	9,718,744	117.04	107.62
1,652,738,400	119.97	117.5	6,962,904	120.18	114.51
1,652,652,000	121	114.44	7,588,370	121.07	113.25
1,652,392,800	119.96	121.45	8,595,379	123.29	118.82
1,652,306,400	113.66	115.94	9,264,303	120.49	111.22
1,652,220,000	114.53	116.15	13,661,360	123.77	112.37
1,652,133,600	122.95	116.13	13,638,470	123.46	113.53
1,652,047,200	131.76	119.37	14,430,890	131.89	118.83
1,651,788,000	142.7	135.84	9,573,058	143.11	133.04
1,651,701,600	152.19	143.09	11,367,230	153.88	140.86
1,651,615,200	152.55	156.18	20,598,070	158.74	145.87
1,651,528,800	154.09	145	16,774,660	154.49	141.58
1,651,442,400	153.21	152.78	5,945,287	155.13	147.21
1,651,183,200	158.88	153.21	4,033,057	163.24	153
1,651,096,800	154.01	159.74	4,854,490	161.26	153.66
1,651,010,400	153.82	152.23	4,825,954	157.3	150.44
1,650,924,000	158.4	153.04	4,075,004	159.2	152.8
1,650,837,600	154.33	158.39	3,868,115	159.79	152.1
1,650,578,400	157.84	156.09	3,863,419	161.67	154.78
1,650,492,000	168.98	157.91	4,714,572	170.93	156.68
1,650,405,600	172.61	164.55	3,997,912	172.61	164.31
1,650,319,200	165.74	170.12	2,857,124	170.82	165.71
1,650,232,800	169.27	165.74	3,339,887	170.12	164.35
1,649,887,200	171.66	170.7	5,125,142	174.64	170.3
1,649,800,800	160.84	171.85	7,211,893	172.96	160.65
1,649,714,400	163.7	160.11	4,113,036	166.11	157.28
1,649,628,000	159.84	160.25	3,877,215	163.57	157.41
1,649,368,800	162.52	162.56	3,448,377	164.9	159.35
1,649,282,400	163.19	165.91	4,146,557	167.86	161.71
1,649,196,000	167.05	164.66	4,287,691	168.77	161.58
1,649,109,600	177.19	171.21	4,064,959	179.09	170.12
1,649,023,200	175.02	177.02	3,500,522	177.02	172.59
1,648,764,000	173.06	173.07	3,644,935	177.94	172.23
1,648,677,600	173.54	171.76	3,232,222	176.15	171.16
1,648,591,200	173.13	173.63	3,707,406	176.82	172.02
1,648,504,800	172.11	175.52	5,452,762	178.88	171.81
1,648,418,400	167.22	167.65	3,829,793	168.72	162.43
1,648,162,800	169.94	167.22	2,956,870	170.61	164.13
1,648,076,400	164.81	170.83	4,223,466	171	162.67
1,647,990,000	163.64	164.16	2,814,305	166.89	162.88
1,647,903,600	163.61	166.44	4,099,851	168.18	162
1,647,817,200	164.57	161.8	4,584,370	165.95	159
1,647,558,000	156.07	167	8,467,518	167.18	155.7
1,647,471,600	153.79	157.55	5,031,682	157.6	151.05
1,647,385,200	148.15	155.75	7,105,370	156.98	146.31
1,647,298,800	140	143.95	5,488,743	144.73	138.32
1,647,212,400	143.41	138.5	6,330,206	144.67	136.04
1,646,953,200	154.13	145.14	4,577,255	155	145
1,646,866,800	145.22	151.8	5,302,511	152.89	144.41
1,646,780,400	145.43	148.31	7,023,908	150.99	145.33
1,646,694,000	131.63	142.13	9,586,994	144.47	131.5
1,646,607,600	145	131.59	9,177,270	145.27	131.52
1,646,348,400	150.77	142.7	8,397,063	151.89	140.46
1,646,262,000	158.33	151.69	4,045,757	159.22	150.99
1,646,175,600	152.48	157.53	5,028,250	158.08	151.89
1,646,089,200	150.53	151.01	5,165,768	154.22	149.95
1,646,002,800	155.03	151.49	11,078,500	155.1	148.3
1,645,743,600	159.26	155.09	6,173,207	159.45	152.91
1,645,657,200	141.3	158.26	10,354,650	158.96	141.18
1,645,570,800	165.93	150.04	9,778,477	166.66	149.85
1,645,484,400	172.13	165.24	8,392,599	176.38	161.32
1,645,138,800	180.26	174.9	8,848,753	182.66	173.62
1,645,052,400	184.9	183.6	7,779,201	188.98	181.54
1,644,966,000	178.3	186.64	22,252,850	191.73	178
1,644,879,600	172.92	180.07	11,733,940	180.63	172.75
1,644,793,200	166.63	169.66	4,847,552	171.8	165.03
1,644,534,000	175.31	166.53	6,464,397	176.74	164.83
1,644,447,600	165.25	171.95	8,261,379	177.06	165.25
1,644,361,200	165.37	169.53	4,868,311	170.07	165.08
1,644,274,800	154	162.26	4,309,070	163.08	153.44
1,644,188,400	156.79	157.91	4,690,668	160.88	155.95
1,643,929,200	150.14	155.56	4,687,701	157.24	150
1,643,842,800	147.97	149.57	4,577,057	152.18	146.68
1,643,756,400	156.31	151.76	3,678,315	156.51	150.71
1,643,670,000	155.35	156.94	3,799,303	157.39	152.5
1,643,583,600	144.8	153.97	5,463,016	153.97	143.81
1,643,324,400	138.55	142.77	5,604,415	143.11	134.37
1,643,238,000	143.48	138.41	4,493,776	145.55	137.92
1,643,151,600	149.29	142.14	6,990,314	152.4	140.04
1,643,065,200	143.9	144.56	5,704,888	147.38	140.13
1,642,978,800	150	147.9	14,627,350	151.16	135.76
1,642,719,600	156.82	156.73	7,242,250	160.2	152.41
1,642,633,200	157.81	158	4,941,879	165.2	157.35
1,642,546,800	157	154.58	5,127,374	160.23	154.44
1,642,460,400	156.91	154.69	5,814,071	160.79	153.87
1,642,114,800	165.75	163.99	4,144,039	167.63	160.24
1,642,028,400	170.23	166	4,893,757	171.99	165.77
1,641,942,000	170.24	169.54	3,534,275	171.04	165.11
1,641,855,600	160.71	168.61	5,331,629	169.39	159.08

End of preview. Expand in Dataset Viewer.

Airbnb Stock Price dataset

A simple dataset containing 746 rows of Airbnb's stock price.

Dataset structure

date (float64): Date of the stock price expressed as the epoch from 1/1/1970.
open (float64): Price of the stock when the stock market opened.
close_last (float64): Price of the stock when the stock market closed.
volume (float64): Number of shares traded.
high (float64): Highest price of the stock during the day.
low (float64): Lowest price of the stock during the day.

Credits

Merged from nateraw/airbnb-stock-price and nateraw/airbnb-stock-price-2.

Downloads last month: 124

Size of downloaded dataset files:

19.4 kB

Size of the auto-converted Parquet files:

19.4 kB

Number of rows:

746