Airbnb Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	36.410	37.580	36.410	36.820	36.820	2,545
2024-05-23	39.370	39.370	36.400	36.400	36.400	4,152
2024-05-22	37.010	39.490	36.770	39.490	39.490	2,373
2024-05-21	37.200	39.560	36.870	39.560	39.560	917
2024-05-20	37.310	37.410	37.140	37.140	37.140	2,890
2024-05-17	37.710	37.710	37.210	37.230	37.230	3,800
2024-05-16	37.330	37.860	37.330	37.830	37.830	2,344
2024-05-15	37.360	38.090	37.190	38.090	38.090	2,033
2024-05-14	38.380	38.380	37.610	37.630	37.630	1,874
2024-05-13	37.680	38.300	37.490	38.300	38.300	364
2024-05-10	38.000	38.000	37.250	37.680	37.680	46,047
2024-05-09	37.610	38.500	37.560	37.840	37.840	18,111
2024-05-08	39.870	40.300	39.870	40.240	40.240	21,952
2024-05-07	41.030	41.030	40.690	40.690	40.690	125
2024-05-06	40.880	41.040	40.880	41.030	41.030	713
2024-05-03	40.010	41.870	40.010	40.600	40.600	4,588
2024-05-02	39.550	40.360	39.200	40.270	40.270	6,446
2024-04-30	41.520	41.870	41.240	41.240	41.240	2,299
2024-04-29	41.760	42.160	41.300	41.520	41.520	5,992
2024-04-26	41.800	42.150	41.800	42.150	42.150	851
2024-04-25	41.830	42.150	41.710	42.150	42.150	2,171
2024-04-24	42.150	42.840	41.580	41.830	41.830	9,545
2024-04-23	41.100	41.200	41.100	41.180	41.180	5,255
2024-04-22	40.160	40.750	40.100	40.620	40.620	686
2024-04-19	41.710	42.150	40.150	40.160	40.160	51,278
2024-04-18	41.650	42.670	41.520	42.080	42.080	742
2024-04-17	41.310	41.550	41.200	41.470	41.470	1,930
2024-04-16	40.550	41.460	40.550	41.310	41.310	1,227
2024-04-15	41.780	41.780	40.150	40.150	40.150	481
2024-04-12	42.320	42.320	40.740	40.790	40.790	5,355
2024-04-11	40.850	42.320	40.850	41.800	41.800	11,083
2024-04-10	40.030	40.730	40.030	40.630	40.630	2,302
2024-04-09	40.520	40.700	40.160	40.700	40.700	1,417
2024-04-08	40.880	40.880	40.270	40.430	40.430	1,458
2024-04-05	40.900	41.200	40.860	40.880	40.880	687
2024-04-04	40.500	41.030	40.110	40.110	40.110	858
2024-04-03	40.010	40.960	40.010	40.240	40.240	1,027
2024-04-02	41.200	41.200	40.150	40.590	40.590	3,227
2024-04-01	41.400	41.830	41.160	41.200	41.200	1,220
2024-03-28	41.720	41.720	41.280	41.400	41.400	2,201
2024-03-27	42.200	42.200	41.270	41.430	41.430	3,030
2024-03-26	42.060	42.230	41.980	42.190	42.190	1,915
2024-03-25	41.680	42.000	41.470	41.960	41.960	264
2024-03-22	41.880	42.150	41.700	42.090	42.090	2,996
2024-03-21	41.080	42.140	41.080	42.060	42.060	6,514
2024-03-20	40.740	41.280	40.560	40.880	40.880	4,866
2024-03-19	40.720	41.200	40.590	40.740	40.740	20,991
2024-03-18	40.280	40.680	40.280	40.450	40.450	13,368
2024-03-15	41.550	41.570	40.200	40.210	40.210	4,101
2024-03-14	40.610	41.550	40.610	41.440	41.440	1,238
2024-03-13	40.480	41.660	40.000	41.360	41.360	4,369
2024-03-12	40.410	41.480	40.410	41.480	41.480	1,422
2024-03-11	41.080	41.080	40.250	40.400	40.400	1,649
2024-03-08	39.990	41.650	39.990	41.080	41.080	1,604
2024-03-07	40.640	40.780	40.200	40.520	40.520	21,476
2024-03-06	39.560	40.590	39.280	40.550	40.550	5,745
2024-03-05	39.010	39.600	38.790	39.390	39.390	3,412
2024-03-04	39.670	40.200	39.220	39.340	39.340	60,232
2024-03-01	39.020	39.840	39.000	39.670	39.670	21,737
2024-02-29	38.100	39.700	37.850	39.020	39.020	11,993

← NewerPage 11 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.