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

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.

Supported Tasks and Leaderboards

[More Information Needed]

Languages

[More Information Needed]

Dataset Structure

Data Instances

[More Information Needed]

Data Fields

[More Information Needed]

Data Splits

[More Information Needed]

Dataset Creation

Curation Rationale

[More Information Needed]

Source Data

Initial Data Collection and Normalization

[More Information Needed]

Who are the source language producers?

[More Information Needed]

Annotations

Annotation process

[More Information Needed]

Who are the annotators?

[More Information Needed]

Personal and Sensitive Information

[More Information Needed]

Considerations for Using the Data

Social Impact of Dataset

[More Information Needed]

Discussion of Biases

[More Information Needed]

Other Known Limitations

[More Information Needed]

Additional Information

Dataset Curators

This dataset was shared by @evangower

Licensing Information

The license for this dataset is cc0-1.0

Citation Information

[More Information Needed]

Contributions

[More Information Needed]

Downloads last month
0
Edit dataset card