Datasets:
nateraw
/
airbnb-stock-price-2

Dataset card Data Studio Files Community
1
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
03/26/21
174.4
3,562,912
178.42
181
168
03/25/21
176.16
5,264,100
173.1
179.54
170.5
03/24/21
178.85
3,756,097
189
189.78
178.51
03/23/21
187.14
3,460,590
195.5
196.75
185.74
03/22/21
195
3,740,448
196.85
203.3
194.71
03/19/21
194.39
4,444,583
193.01
196.49
187.81
03/18/21
191.45
3,729,507
196.8
199.9
190.68
03/17/21
201.36
3,781,866
195.63
203.46
194.44
03/16/21
200.01
4,605,572
209.11
215.49
198.18
03/15/21
209.99
4,337,470
209.54
213.74
203.81
03/12/21
206.74
5,556,463
196.27
208.7
192.2
03/11/21
197.87
6,031,244
189.9
201
188.5
03/10/21
183.79
6,145,645
184.57
191
181.55
03/09/21
183.11
6,079,925
184.99
189.46
180.72
03/08/21
180.81
4,988,473
179.99
186.4
177.03
03/05/21
179.81
8,788,544
182.52
183.5
161.9
03/04/21
180.23
9,993,671
178.64
183.9
170.87
03/03/21
180.4
10,592,930
186.97
188.48
178.8
03/02/21
189.9
9,144,947
195.63
200
188.5
03/01/21
196.42
15,798,530
195.82
199.69
192.62
02/26/21
206.35
19,368,610
194.18
214.1
185.75
02/25/21
182.06
11,568,490
197.41
199.8
180
02/24/21
200.2
5,983,538
190.98
208.15
189
02/23/21
187.59
5,902,404
189
191.67
175
02/22/21
195.34
3,674,223
200.7
205
193.5
02/19/21
201.07
2,605,751
203.95
205.55
200.18
02/18/21
198.04
2,791,419
199.01
200.36
192.17
02/17/21
201.96
4,090,619
207.05
208.77
196.02
02/16/21
209.86
3,487,929
216.24
218.78
209.09
02/12/21
212.68
3,041,744
214.46
216.94
209
02/11/21
216.84
3,595,183
213.5
219.94
207
02/10/21
211.66
5,257,239
205.48
214.72
202.1
02/09/21
199.88
4,725,841
199.2
209.22
196.16
02/08/21
200.43
3,492,593
199.93
201.96
191.5
02/05/21
195.31
2,869,659
197
197.25
190.25
02/04/21
195.8
3,637,039
187.07
195.99
186.19
02/03/21
185.72
4,168,965
181.98
190.9
180
02/02/21
179.17
4,413,624
183.22
186.48
177.11
02/01/21
180.44
3,877,389
187.48
188.82
179.74
01/29/21
183.63
4,529,815
190.71
193.5
179.31
01/28/21
187.37
7,077,661
202.6
212.84
187.05
01/27/21
201.25
11,019,790
187.64
216
185.5
01/26/21
192.74
6,460,904
180
193
177.3
01/25/21
177.53
7,472,859
186.05
192.47
170.03
01/22/21
181.87
7,136,811
178.09
185.31
175.19
01/21/21
180.4
17,618,430
164.99
183.47
155.33
01/20/21
161.83
8,517,416
176.01
176.31
161
01/19/21
173.69
4,685,415
173
178.6
166.6
01/15/21
169.27
8,575,682
184.58
186
164.86
01/14/21
180.5
9,926,539
175.54
187.42
174.98
01/13/21
169.99
12,529,710
160.81
178.62
159.35
01/12/21
160.8
8,145,892
148.08
163.88
143.61
01/11/21
148.13
2,801,867
147.99
150.5
144.02
01/08/21
149.77
4,615,625
153.45
155.54
147.25
01/07/21
151.27
4,482,769
146.37
154.42
145.26
01/06/21
142.77
4,213,936
145.75
148.35
141.11
01/05/21
148.3
5,974,246
138.28
149
137.25
01/04/21
139.15
6,409,884
150.99
151.01
137
12/31/20
146.8
2,795,813
146.9
147.89
144.51
12/30/20
148.43
3,462,445
151.34
152.81
145.6
12/29/20
150
5,402,266
150
151.65
143.12
12/28/20
149
6,229,179
158.6
163.64
147.52
12/24/20
154.84
3,621,360
159.16
162.79
154.11
12/23/20
158.01
5,852,486
162.81
168.25
155.5
12/22/20
163.19
9,886,633
170
174.97
161.05
12/21/20
163.02
17,788,120
155.31
172
145.11
12/18/20
157.3
15,954,240
150.45
159
150.3
12/17/20
147.05
15,054,730
143
152.45
142.67
12/16/20
137.99
20,409,550
125.83
142
124.91
12/15/20
124.8
10,914,430
126.69
127.6
121.5
12/14/20
130
16,966,090
135
135.3
125.16
12/11/20
139.25
26,980,830
146.55
151.5
135.1
12/10/20
144.71
70,447,540
146
165
141.25