Airbnb Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	37.390	38.350	37.390	38.000	38.000	22,645
2024-02-27	37.300	37.560	37.160	37.400	37.400	8,527
2024-02-26	37.910	37.930	37.060	37.150	37.150	2,863
2024-02-23	37.880	38.560	37.840	38.160	38.160	9,464
2024-02-22	37.190	38.600	37.120	38.450	38.450	49,139
2024-02-21	36.150	36.800	35.680	35.680	35.680	6,854
2024-02-20	38.130	38.130	36.070	36.290	36.290	19,228
2024-02-19	38.600	38.600	37.360	38.170	38.170	8,069
2024-02-16	39.680	39.680	37.720	38.260	38.260	13,364
2024-02-15	37.080	39.350	36.850	39.180	39.180	20,920
2024-02-14	35.720	37.080	35.720	37.080	37.080	11,856
2024-02-09	36.900	36.900	35.950	36.550	36.550	20,284
2024-02-08	36.840	37.500	36.700	37.450	37.450	4,275
2024-02-07	35.660	36.930	35.660	36.900	36.900	1,933
2024-02-06	35.750	35.850	35.560	35.660	35.660	7,656
2024-02-05	36.380	36.380	35.950	36.100	36.100	419
2024-02-02	35.710	36.700	35.290	36.700	36.700	1,702
2024-02-01	36.080	36.100	35.410	36.070	36.070	560
2024-01-31	36.700	36.700	35.750	35.750	35.750	1,004
2024-01-30	37.320	37.480	36.960	37.000	37.000	709
2024-01-29	36.580	37.670	36.580	37.610	37.610	7,515
2024-01-26	35.200	37.150	35.200	36.900	36.900	7,534
2024-01-25	34.900	35.220	34.550	34.790	34.790	3,682
2024-01-24	35.190	35.260	34.680	34.790	34.790	5,315
2024-01-23	35.300	35.430	34.880	35.310	35.310	5,068
2024-01-22	34.680	35.580	34.680	35.400	35.400	4,061
2024-01-19	34.130	34.500	33.780	34.500	34.500	3,170
2024-01-18	33.450	34.450	33.450	33.830	33.830	5,396
2024-01-17	32.820	33.140	32.500	33.140	33.140	2,307
2024-01-16	32.630	34.500	32.630	33.190	33.190	2,733
2024-01-15	33.820	33.820	33.050	33.050	33.050	3,233
2024-01-12	33.510	33.950	33.390	33.420	33.420	3,123
2024-01-11	34.250	34.420	33.680	33.920	33.920	2,544
2024-01-10	34.050	34.420	34.050	34.140	34.140	1,224
2024-01-09	34.120	34.120	33.750	34.050	34.050	1,021
2024-01-08	33.110	34.130	33.110	34.120	34.120	6,006
2024-01-05	32.610	33.220	32.410	33.110	33.110	1,202
2024-01-04	33.000	33.590	32.860	32.860	32.860	2,558
2024-01-03	32.510	33.070	32.200	32.850	32.850	77,594
2024-01-02	32.900	32.990	32.730	32.990	32.990	769
2023-12-28	32.910	33.450	32.910	33.450	33.450	4,673
2023-12-27	34.000	34.000	32.940	32.970	32.970	10,239
2023-12-26	34.270	34.270	33.250	34.000	34.000	6,371
2023-12-22	35.100	35.100	34.020	34.300	34.300	1,300
2023-12-21	34.440	34.930	34.250	34.670	34.670	1,428
2023-12-20	36.390	36.390	34.610	34.660	34.660	3,604
2023-12-19	36.000	36.240	35.680	35.780	35.780	3,798
2023-12-18	36.250	36.540	36.000	36.000	36.000	2,448
2023-12-15	36.500	36.550	36.100	36.400	36.400	7,749
2023-12-14	35.460	36.600	35.400	36.250	36.250	22,243
2023-12-13	34.760	35.880	34.760	35.270	35.270	6,202
2023-12-12	34.700	34.960	34.090	34.750	34.750	13,634
2023-12-11	34.880	35.650	34.690	35.220	35.220	4,800
2023-12-08	34.290	34.830	34.050	34.750	34.750	23,817
2023-12-07	33.270	34.560	33.040	34.290	34.290	17,355
2023-12-06	32.910	33.900	32.910	33.270	33.270	13,629
2023-12-05	32.760	33.560	32.760	33.090	33.090	1,831
2023-12-04	33.010	33.570	32.760	33.290	33.290	17,051
2023-12-01	30.950	33.000	30.950	32.920	32.920	62,879
2023-11-30	31.000	31.600	30.860	31.050	31.050	5,302

← NewerPage 12 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.