Datasets:

nateraw
/

airbnb-stock-price-2

Tags:

License:

Dataset card Viewer Files Files and versions Community

Dataset Viewer

Auto-converted to Parquet

View in Dataset Viewer

Viewer

Split (1)

train · 373 rows

Date stringlengths 8 8	Adj.Close float64 106 217	Volume float64 2M 70.4M	Open float64 106 216	High float64 111 220	Low float64 104 209
06/03/22	119.83	4,584,611	118.07	121.5	117.56
06/02/22	121.26	5,177,244	117.13	123	116.27
06/01/22	116.72	6,879,606	121.05	121.07	114.4
05/31/22	120.87	9,117,555	120.5	122.3	117.16
05/27/22	120.5	7,391,500	116	120.7	115.77
05/26/22	114.3	6,883,200	109.74	115.55	108.11
05/25/22	110.4	6,203,324	105.89	111.94	104.97
05/24/22	106.24	6,415,752	111.28	111.42	103.74
05/23/22	113.28	6,000,751	113.55	115.15	110.93
05/20/22	112.55	6,961,860	115.46	116.25	108.5
05/19/22	114.17	8,926,616	108.18	116.35	107.45
05/18/22	108.03	9,718,744	116.11	117.04	107.62
05/17/22	117.5	6,962,904	119.97	120.18	114.51
05/16/22	114.44	7,588,370	121	121.07	113.25
05/13/22	121.45	8,595,379	119.96	123.29	118.82
05/12/22	115.94	9,264,303	113.66	120.49	111.22
05/11/22	116.15	13,661,360	114.53	123.77	112.37
05/10/22	116.13	13,638,470	122.95	123.46	113.53
05/09/22	119.37	14,430,890	131.76	131.89	118.83
05/06/22	135.84	9,573,058	142.7	143.11	133.04
05/05/22	143.09	11,367,230	152.19	153.88	140.86
05/04/22	156.18	20,598,070	152.55	158.74	145.87
05/03/22	145	16,774,660	154.09	154.49	141.58
05/02/22	152.78	5,945,287	153.21	155.13	147.21
04/29/22	153.21	4,033,057	158.88	163.24	153
04/28/22	159.74	4,854,490	154.01	161.26	153.66
04/27/22	152.23	4,825,954	153.82	157.3	150.44
04/26/22	153.04	4,075,004	158.4	159.2	152.8
04/25/22	158.39	3,868,115	154.33	159.79	152.1
04/22/22	156.09	3,863,419	157.84	161.67	154.78
04/21/22	157.91	4,714,572	168.98	170.93	156.68
04/20/22	164.55	3,997,912	172.61	172.61	164.31
04/19/22	170.12	2,857,124	165.74	170.82	165.71
04/18/22	165.74	3,339,887	169.27	170.12	164.35
04/14/22	170.7	5,125,142	171.66	174.64	170.3
04/13/22	171.85	7,211,893	160.84	172.96	160.65
04/12/22	160.11	4,113,036	163.7	166.11	157.28
04/11/22	160.25	3,877,215	159.84	163.57	157.41
04/08/22	162.56	3,448,377	162.52	164.9	159.35
04/07/22	165.91	4,146,557	163.19	167.86	161.71
04/06/22	164.66	4,287,691	167.05	168.77	161.58
04/05/22	171.21	4,064,959	177.19	179.09	170.12
04/04/22	177.02	3,500,522	175.02	177.02	172.59
04/01/22	173.07	3,644,935	173.06	177.94	172.23
03/31/22	171.76	3,232,222	173.54	176.15	171.16
03/30/22	173.63	3,707,406	173.13	176.82	172.02
03/29/22	175.52	5,452,762	172.11	178.88	171.81
03/28/22	167.65	3,829,793	167.22	168.72	162.43
03/25/22	167.22	2,956,870	169.94	170.61	164.13
03/24/22	170.83	4,223,466	164.81	171	162.67
03/23/22	164.16	2,814,305	163.64	166.89	162.88
03/22/22	166.44	4,099,851	163.61	168.18	162
03/21/22	161.8	4,584,370	164.57	165.95	159
03/18/22	167	8,467,518	156.07	167.18	155.7
03/17/22	157.55	5,031,682	153.79	157.6	151.05
03/16/22	155.75	7,105,370	148.15	156.98	146.31
03/15/22	143.95	5,488,743	140	144.73	138.32
03/14/22	138.5	6,330,206	143.41	144.67	136.04
03/11/22	145.14	4,577,255	154.13	155	145
03/10/22	151.8	5,302,511	145.22	152.89	144.41
03/09/22	148.31	7,023,908	145.43	150.99	145.33
03/08/22	142.13	9,586,994	131.63	144.47	131.5
03/07/22	131.59	9,177,270	145	145.27	131.52
03/04/22	142.7	8,397,063	150.77	151.89	140.46
03/03/22	151.69	4,045,757	158.33	159.22	150.99
03/02/22	157.53	5,028,250	152.48	158.08	151.89
03/01/22	151.01	5,165,768	150.53	154.22	149.95
02/28/22	151.49	11,078,500	155.03	155.1	148.3
02/25/22	155.09	6,173,207	159.26	159.45	152.91
02/24/22	158.26	10,354,650	141.3	158.96	141.18
02/23/22	150.04	9,778,477	165.93	166.66	149.85
02/22/22	165.24	8,392,599	172.13	176.38	161.32
02/18/22	174.9	8,848,753	180.26	182.66	173.62
02/17/22	183.6	7,779,201	184.9	188.98	181.54
02/16/22	186.64	22,252,850	178.3	191.73	178
02/15/22	180.07	11,733,940	172.92	180.63	172.75
02/14/22	169.66	4,847,552	166.63	171.8	165.03
02/11/22	166.53	6,464,397	175.31	176.74	164.83
02/10/22	171.95	8,261,379	165.25	177.06	165.25
02/09/22	169.53	4,868,311	165.37	170.07	165.08
02/08/22	162.26	4,309,070	154	163.08	153.44
02/07/22	157.91	4,690,668	156.79	160.88	155.95
02/04/22	155.56	4,687,701	150.14	157.24	150
02/03/22	149.57	4,577,057	147.97	152.18	146.68
02/02/22	151.76	3,678,315	156.31	156.51	150.71
02/01/22	156.94	3,799,303	155.35	157.39	152.5
01/31/22	153.97	5,463,016	144.8	153.97	143.81
01/28/22	142.77	5,604,415	138.55	143.11	134.37
01/27/22	138.41	4,493,776	143.48	145.55	137.92
01/26/22	142.14	6,990,314	149.29	152.4	140.04
01/25/22	144.56	5,704,888	143.9	147.38	140.13
01/24/22	147.9	14,627,350	150	151.16	135.76
01/21/22	156.73	7,242,250	156.82	160.2	152.41
01/20/22	158	4,941,879	157.81	165.2	157.35
01/19/22	154.58	5,127,374	157	160.23	154.44
01/18/22	154.69	5,814,071	156.91	160.79	153.87
01/14/22	163.99	4,144,039	165.75	167.63	160.24
01/13/22	166	4,893,757	170.23	171.99	165.77
01/12/22	169.54	3,534,275	170.24	171.04	165.11
01/11/22	168.61	5,331,629	160.71	169.39	159.08

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.