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
08/18/21	146.74	5,190,073	144.02	148.68	141.7
08/17/21	143.9	7,855,110	145	148.2	143.58
08/16/21	148.57	7,720,442	151.99	152.03	144.9
08/13/21	152.76	16,789,080	146.66	152.76	144.51
08/12/21	151.15	8,925,109	148.86	151.68	146.55
08/11/21	148.16	6,717,728	147.54	149.28	145.16
08/10/21	147.95	5,149,830	149.37	150.76	147.85
08/09/21	149.44	5,541,924	148.74	151	148.7
08/06/21	149.99	4,043,474	148.99	150.19	147.55
08/05/21	150.32	4,737,513	146.67	150.41	146.4
08/04/21	147.4	4,631,430	145.1	147.46	145.01
08/03/21	145.65	5,491,010	147.73	147.79	143.28
08/02/21	145.49	4,522,437	143.85	146.27	143.4
07/30/21	144.01	4,167,130	141.75	144.69	141.74
07/29/21	143.47	5,005,450	143.65	145	141.71
07/28/21	143.3	4,466,785	141.31	143.73	141.03
07/27/21	141.58	5,113,147	141.26	142.52	138.31
07/26/21	142	6,489,516	139.13	142.19	137.2
07/23/21	138.73	2,811,110	139.8	140	137.41
07/22/21	139.47	4,628,360	141.29	141.29	137.66
07/21/21	139.25	5,269,631	136.71	140.15	135.73
07/20/21	136.09	6,274,608	132.75	137.44	131.7
07/19/21	131.88	7,215,671	131.36	133.77	130.31
07/16/21	134.31	6,094,631	139.69	139.79	133.51
07/15/21	137.5	6,576,068	139.18	140.52	136.54
07/14/21	139.09	8,545,476	143.86	144.2	139.04
07/13/21	143.41	5,871,457	147.7	147.7	143
07/12/21	146.69	3,276,273	148.99	150.42	146.01
07/09/21	149.64	7,065,139	143.3	150.26	143.3
07/08/21	142.53	4,827,157	140.43	143.73	139.53
07/07/21	143.72	5,650,921	148.15	148.94	143.6
07/06/21	148.37	5,069,422	150.08	152.8	147.81
07/02/21	150.23	4,844,712	153.31	154.95	149.56
07/01/21	153.08	9,793,859	154.5	157.41	151.41
06/30/21	153.14	9,798,633	145.55	154.09	144.25
06/29/21	146.08	7,478,999	149.75	149.94	145.77
06/28/21	149.94	6,450,955	148.62	150.93	147.08
06/25/21	149.67	6,452,449	151.23	153.17	149.28
06/24/21	150.73	8,173,384	152.67	153.63	149.86
06/23/21	151.58	9,335,718	149.76	154.59	147.8
06/22/21	149.68	5,790,390	149.75	151.65	148.4
06/21/21	149.7	8,040,208	152.52	152.61	145.83
06/18/21	152.52	11,628,920	150.38	154.8	149.4
06/17/21	150.7	8,171,295	148.99	152.29	148.61
06/16/21	149.15	9,632,778	150.95	152.35	146.92
06/15/21	151.78	12,007,680	149.2	153.74	148.84
06/14/21	149.21	6,107,480	149.25	149.6	146.85
06/11/21	148.44	4,819,914	145.87	148.95	145.2
06/10/21	146.12	9,482,482	142.15	147.45	141.04
06/09/21	144.85	5,606,457	148.57	149.36	144.46
06/08/21	147.01	7,125,810	150.6	150.75	145.8
06/07/21	148.97	7,780,222	150.96	150.96	146.4
06/04/21	150.73	8,534,867	145.83	151.57	145
06/03/21	144.19	11,083,340	149.55	151.12	143.8
06/02/21	151	16,245,120	145.35	152.7	144.4
06/01/21	144.31	16,552,090	143.89	146.09	141.59
05/28/21	140.4	12,000,560	144.76	145	140.25
05/27/21	143.17	21,270,190	135.07	143.82	134.5
05/26/21	134.75	8,179,216	134.94	135.76	133.72
05/25/21	133.99	10,435,840	137.4	137.85	133.56
05/24/21	135.91	8,543,614	135.5	137.98	134.39
05/21/21	134.71	10,056,480	136.55	137.17	132.88
05/20/21	136.2	8,903,573	138.84	138.89	135.65
05/19/21	138.19	15,565,540	129.95	138.38	129.71
05/18/21	135.02	18,555,650	134	138.4	131.49
05/17/21	132.5	39,715,020	137.16	137.79	130.25
05/14/21	141.2	20,325,380	137.68	142.25	131.67
05/13/21	135.75	13,005,370	142.25	142.33	131.28
05/12/21	140.25	5,307,514	140.9	144.77	138.75
05/11/21	142.73	8,257,386	139.1	144.35	136.01
05/10/21	146.73	5,827,152	150.28	150.5	144.52
05/07/21	151.21	7,133,990	156.5	157.05	148.78
05/06/21	153.64	8,528,976	161.91	162.11	150.7
05/05/21	162.33	3,590,067	169.3	170.18	162.12
05/04/21	168.9	4,658,011	167.02	169.04	161.96
05/03/21	168.11	3,149,738	173.19	173.44	167.8
04/30/21	172.71	3,579,957	173	176.45	172.01
04/29/21	177.68	3,116,021	182.75	183.22	173.35
04/28/21	180	2,409,708	174.44	181.67	173.35
04/27/21	177.94	2,882,972	176.17	179.61	174.8
04/26/21	174.88	2,549,403	175.21	176.03	171.07
04/23/21	174.25	3,335,128	172.92	178.25	172
04/22/21	170.71	3,856,499	168.49	176.92	168.43
04/21/21	167.07	3,878,608	168.09	170.32	164.12
04/20/21	169.57	4,574,999	173.18	175	165.52
04/19/21	174.58	3,125,736	177.32	178.72	171.5
04/16/21	178.69	3,058,294	176.01	179.51	172.94
04/15/21	175.35	2,894,865	177	178.24	174.25
04/14/21	176.43	2,938,566	179.5	181.47	175.31
04/13/21	177.95	3,573,584	175.27	178.61	172.14
04/12/21	176.49	2,619,833	179.68	181.49	176.25
04/09/21	179.5	2,910,167	179.62	182.46	177.25
04/08/21	180.18	2,625,274	181.65	183.9	179.3
04/07/21	179.94	6,663,462	189.38	190.62	179.47
04/06/21	190.03	3,565,634	188.7	194.48	187.52
04/05/21	186.69	2,591,425	191.66	192.1	185.81
04/01/21	188.24	2,921,447	192.5	193.99	185.37
03/31/21	187.94	3,079,510	185.43	192.28	185.13
03/30/21	183.1	2,903,262	182.35	185.23	178.38
03/29/21	182.5	4,508,821	175.36	185.46	173.5