Airbnb, Inc. (NEO:ABNB)
Canada · Delayed Price · Currency is CAD 20.66
+0.13 (0.63%)
Aug 8, 2025, 4:00 PM EDT
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 20.65 | 20.69 | 20.40 | 20.66 | - | 0.63% | 15,995 |
| Aug 7, 2025 | 20.56 | 21.03 | 20.04 | 20.53 | - | -7.31% | 15,920 |
| Aug 6, 2025 | 22.27 | 22.27 | 22.00 | 22.15 | - | -0.18% | 988 |
| Aug 5, 2025 | 22.55 | 22.55 | 22.15 | 22.19 | - | 2.26% | 12,744 |
| Aug 1, 2025 | 21.95 | 21.95 | 21.70 | 21.70 | - | -3.98% | 3,939 |
| Jul 31, 2025 | 23.03 | 23.03 | 22.60 | 22.60 | - | -2.08% | 2,587 |
| Jul 30, 2025 | 23.15 | 23.15 | 23.08 | 23.08 | - | -1.45% | 303 |
| Jul 29, 2025 | 23.48 | 23.48 | 23.42 | 23.42 | - | -3.26% | 601 |
| Jul 28, 2025 | 24.32 | 24.37 | 24.21 | 24.21 | - | 0.04% | 1,235 |
| Jul 25, 2025 | 24.18 | 24.24 | 24.18 | 24.20 | - | -0.04% | 501 |
| Jul 24, 2025 | 24.15 | 24.21 | 24.15 | 24.21 | - | 1.21% | 604 |
| Jul 23, 2025 | 23.82 | 23.92 | 23.81 | 23.92 | - | 0.25% | 259 |
| Jul 22, 2025 | 23.80 | 23.87 | 23.80 | 23.86 | - | 1.10% | 940 |
| Jul 21, 2025 | 23.89 | 23.89 | 23.60 | 23.60 | - | -0.72% | 510 |
| Jul 18, 2025 | 23.93 | 23.93 | 23.77 | 23.77 | - | 0.08% | 452 |
| Jul 17, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | - | 1.45% | 1,029 |
| Jul 16, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | - | -0.55% | 300 |
| Jul 15, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | - | -0.76% | 160 |
| Jul 14, 2025 | 23.24 | 23.80 | 23.24 | 23.72 | - | 2.11% | 1,850 |
| Jul 11, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | - | -0.90% | 131 |
| Jul 10, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | - | 0.09% | 200 |
| Jul 9, 2025 | 23.62 | 23.62 | 23.42 | 23.42 | - | 0.64% | 590 |
| Jul 8, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | - | - | - |
| Jul 7, 2025 | 23.28 | 23.28 | 23.25 | 23.27 | - | -0.34% | 278 |
| Jul 4, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | - | - | - |
| Jul 3, 2025 | 23.40 | 23.40 | 23.35 | 23.35 | - | 3.05% | 220 |
| Jul 2, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | - | - | - |
| Jun 30, 2025 | 22.64 | 22.67 | 22.62 | 22.66 | - | -1.65% | 911 |
| Jun 27, 2025 | 22.89 | 23.04 | 22.89 | 23.04 | - | 1.05% | 1,145 |
| Jun 26, 2025 | 22.58 | 22.80 | 22.58 | 22.80 | - | 2.61% | 391 |
| Jun 25, 2025 | 22.40 | 22.42 | 22.22 | 22.22 | - | -1.86% | 315 |
| Jun 24, 2025 | 22.40 | 22.64 | 22.40 | 22.64 | - | 1.62% | 403 |
| Jun 23, 2025 | 22.37 | 22.37 | 21.87 | 22.28 | - | -1.20% | 532 |
| Jun 20, 2025 | 22.60 | 22.60 | 22.52 | 22.55 | - | -0.40% | 555 |
| Jun 19, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | - | - | - |
| Jun 18, 2025 | 22.60 | 22.85 | 22.60 | 22.64 | - | -0.96% | 415 |
| Jun 17, 2025 | 23.40 | 23.40 | 22.83 | 22.86 | - | -2.56% | 471 |
| Jun 16, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | - | 1.16% | 244 |
| Jun 13, 2025 | 23.33 | 23.33 | 23.19 | 23.19 | - | -2.52% | 302 |
| Jun 12, 2025 | 23.69 | 23.79 | 23.69 | 23.79 | - | 0.55% | 755 |
| Jun 11, 2025 | 23.80 | 23.80 | 23.57 | 23.66 | - | -0.67% | 348 |
| Jun 10, 2025 | 23.91 | 23.91 | 23.82 | 23.82 | - | 0.25% | 1,250 |
| Jun 9, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | - | -1.49% | 224 |
| Jun 6, 2025 | 23.76 | 24.60 | 23.76 | 24.12 | - | 2.64% | 5,565 |
| Jun 5, 2025 | 23.51 | 23.51 | 23.50 | 23.50 | - | 3.02% | 455 |
| Jun 4, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | - | - | - |
| Jun 3, 2025 | 22.84 | 22.84 | 22.81 | 22.81 | - | 3.59% | 514 |
| Jun 2, 2025 | 22.04 | 22.04 | 22.02 | 22.02 | - | -0.72% | 14,075 |
| May 30, 2025 | 21.50 | 22.18 | 21.50 | 22.18 | - | 0.73% | 1,407 |
| May 29, 2025 | 22.08 | 22.08 | 21.97 | 22.02 | - | -0.32% | 640 |