Datasets:

nateraw
/

airbnb-stock-price

Dataset card Viewer Files Files and versions Community

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
01/10/22	160.71	6,973,588	159.76	161.7	152.1
01/07/22	166.05	5,624,579	159.18	166.88	158.46
01/06/22	159.75	5,049,594	160.29	163.73	156.34
01/05/22	162.25	4,804,571	169.88	175.11	162.24
01/04/22	170.8	4,079,976	174.15	175.9	167.2
01/03/22	172.68	4,241,965	165.3	172.84	165.22
12/31/21	166.49	2,595,979	168.78	170.87	166.08
12/30/21	168.78	2,181,120	167.06	170.85	165.71
12/29/21	167.44	1,995,405	169.52	170.48	165.02
12/28/21	169.71	2,297,204	171.32	172.73	167.73
12/27/21	171.68	2,726,288	169.81	172.43	168.78
12/23/21	171.31	4,017,435	170.5	171.99	166.89
12/22/21	169.29	4,802,483	165.68	170.68	162.8
12/21/21	165.66	6,293,459	159.5	167.28	158.37
12/20/21	157.23	4,639,263	151.16	158.48	151
12/17/21	157.91	24,062,440	154.62	158.31	149.44
12/16/21	156.38	9,415,120	166.25	167.73	153.6
12/15/21	168.14	6,678,543	167.64	168.96	160.18
12/14/21	167.96	5,660,417	168.3	169.91	164.5
12/13/21	171.04	7,263,664	178.25	180	168.89
12/10/21	180.42	3,980,441	178.15	181.1	175.85
12/09/21	181.46	3,518,025	182.09	185.3	179.28
12/08/21	186.49	4,218,671	186	187.5	182.14
12/07/21	183.14	6,264,558	185.61	187.5	182.02
12/06/21	180.85	9,813,848	167.28	181.93	162.85
12/03/21	166.75	6,460,855	168.98	170.73	162.14
12/02/21	169.6	5,687,601	161.36	170.3	160.49
12/01/21	163.08	7,657,589	174.01	180.13	162.03
11/30/21	172.54	10,682,740	176.41	180.64	170.92
11/29/21	180.08	5,317,368	176.88	180.7	175.9
11/26/21	173.86	6,044,126	167.76	174.64	167.04
11/24/21	179.89	4,763,328	175.63	182.78	175
11/23/21	178.27	6,456,729	181.14	183.73	175.25
11/22/21	181.73	12,626,360	190.44	190.76	176.72
11/19/21	196.42	8,185,488	196.6	199.36	190.5
11/18/21	204.33	4,601,086	199.34	205	196
11/17/21	199.11	6,383,375	207	212.58	198.4
11/16/21	207.04	4,431,316	205.59	209.93	203.47
11/15/21	207.21	7,479,309	206.2	209.24	204.16
11/12/21	206.54	12,057,830	192.47	208.16	192.06
11/11/21	191.61	5,899,031	195.2	197.93	190.77
11/10/21	192.22	6,704,083	190.23	195	189.28
11/09/21	194.68	9,056,091	201.44	201.5	187.5
11/08/21	200.32	12,855,320	203.35	211.34	199.75
11/05/21	201.62	27,330,520	186.15	203.3	185.94
11/04/21	178.45	9,664,613	175.95	179.44	173.96
11/03/21	172.87	2,827,068	171.89	173.75	170.93
11/02/21	172.87	3,292,058	174.95	175.3	170.58
11/01/21	174.6	4,401,097	170.5	175.44	170.5
10/29/21	170.66	2,294,417	171.39	171.39	168.85
10/28/21	171.7	2,143,659	170.2	171.85	168.71
10/27/21	169.1	3,009,842	170.74	172.65	168.88
10/26/21	171.14	2,937,893	170.4	172	167.9
10/25/21	169.24	2,620,794	166.69	170.33	166.65
10/22/21	166.64	2,985,991	169.3	169.44	165.16
10/21/21	170.5	2,889,355	169.07	171.53	167.7
10/20/21	169.76	2,687,022	170.06	171.94	168.2
10/19/21	170.74	2,776,646	172.57	172.81	170.06
10/18/21	172.32	2,793,704	167.5	172.7	167.11
10/15/21	169.18	3,592,734	171.9	172.95	168.58
10/14/21	170.5	4,145,257	175.24	176.75	170.04
10/13/21	173.58	3,523,610	173	175.19	171.8
10/12/21	172.75	6,028,098	172.69	175.9	171.23
10/11/21	166.67	2,046,310	170	171.54	166.63
10/08/21	169.97	2,265,114	170.1	174.1	169.48
10/07/21	169.6	2,119,612	170	171.27	168.6
10/06/21	167.25	2,461,482	161.39	167.32	160.63
10/05/21	164.74	4,340,100	165.67	166.59	162.43
10/04/21	164.5	4,459,382	171.99	172.26	164.03
10/01/21	173.01	4,963,044	170.31	173.2	168.55
09/30/21	167.75	2,663,690	168.1	169.5	165.71
09/29/21	168.07	2,788,740	170.1	171.22	166.55
09/28/21	168.58	4,362,803	172.52	173.56	166.9
09/27/21	174.26	3,551,430	175	176.32	172.02
09/24/21	175.88	4,084,868	174.53	176.96	173.61
09/23/21	175.13	5,370,786	171.55	176	170.5
09/22/21	169.96	4,353,595	170.03	171.81	167.37
09/21/21	169.29	8,592,501	164	170.01	162.96
09/20/21	161.64	6,846,832	162.24	166.54	159.45
09/17/21	166.59	20,024,680	169.3	170	163.61
09/16/21	168.15	6,094,825	165.26	169.45	165.04
09/15/21	166.37	5,656,017	162.32	166.63	160.49
09/14/21	163.3	4,655,503	160.66	164.7	159.41
09/13/21	160.32	7,520,949	160.25	162.99	154.79
09/10/21	165.2	3,985,251	166.95	168.24	165.01
09/09/21	166	5,935,754	163	166.97	160.83
09/08/21	163.93	5,866,501	163.23	166.55	161.6
09/07/21	165	11,017,030	159.72	165.74	159.55
09/03/21	158	4,460,935	158.05	160.64	157.2
09/02/21	157.2	3,302,257	156.5	159.46	156.5
09/01/21	156.59	4,324,746	154.84	158.64	154.29
08/31/21	154.99	7,403,951	155.94	158.15	153.58
08/30/21	156.02	3,968,745	154.41	157.49	151.92
08/27/21	154.18	4,818,820	152.25	156.44	151.45
08/26/21	152.73	7,242,951	159.34	159.5	151.45
08/25/21	160.35	7,267,704	158.76	163.06	158
08/24/21	161.42	22,096,780	147	161.98	146.5
08/23/21	146.79	4,727,431	144.9	147.63	144.15
08/20/21	143.7	2,996,182	142	143.95	141.5
08/19/21	142.65	4,732,393	143.79	145.28	141.92