Airbnb Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	31.200	31.500	30.990	31.000	31.000	8,239
2023-11-28	31.350	31.650	30.720	30.970	30.970	38,733
2023-11-27	31.450	31.640	30.860	31.580	31.580	10,605
2023-11-24	31.630	31.650	31.310	31.470	31.470	7,360
2023-11-23	30.020	31.640	29.690	31.000	31.000	1,663
2023-11-22	31.780	31.980	31.230	31.640	31.640	14,042
2023-11-21	31.990	31.990	30.670	31.150	31.150	10,299
2023-11-20	31.230	31.700	31.210	31.620	31.620	14,470
2023-11-17	30.060	31.350	30.060	31.230	31.230	49,650
2023-11-16	30.560	31.130	30.560	30.670	30.670	3,752
2023-11-14	29.170	30.910	29.160	30.560	30.560	39,747
2023-11-13	29.050	29.430	29.000	29.020	29.020	8,736
2023-11-10	28.580	29.050	28.100	29.050	29.050	849
2023-11-09	29.000	29.280	28.490	28.590	28.590	13,156
2023-11-08	29.550	29.720	28.630	28.680	28.680	4,235
2023-11-07	28.720	29.690	28.690	29.440	29.440	38,778
2023-11-06	30.730	30.730	28.680	28.820	28.820	9,026
2023-11-03	29.640	30.150	28.640	29.970	29.970	3,766
2023-11-01	29.700	29.770	29.300	29.660	29.660	1,509
2023-10-31	29.670	29.860	29.200	29.760	29.760	1,210
2023-10-30	28.560	29.610	28.560	29.400	29.400	35,675
2023-10-27	28.670	28.830	28.110	28.560	28.560	11,320
2023-10-26	29.730	29.800	28.640	28.640	28.640	18,593
2023-10-25	30.420	30.420	29.660	29.730	29.730	4,953
2023-10-24	30.620	30.720	30.310	30.490	30.490	1,138
2023-10-23	29.230	30.450	29.140	30.260	30.260	2,081
2023-10-20	30.880	30.880	29.230	29.330	29.330	3,571
2023-10-19	30.510	31.100	30.190	30.270	30.270	741
2023-10-18	30.920	31.330	30.800	30.980	30.980	1,625
2023-10-17	31.600	31.740	31.180	31.630	31.630	752
2023-10-16	31.790	31.890	31.410	31.610	31.610	1,021
2023-10-13	32.580	32.580	31.500	31.500	31.500	19,119
2023-10-11	33.320	33.440	32.630	32.870	32.870	16,592
2023-10-10	32.600	33.660	32.460	33.320	33.320	13,480
2023-10-09	32.610	32.690	31.620	32.600	32.600	4,416
2023-10-06	32.230	32.720	31.870	32.630	32.630	14,293
2023-10-05	32.270	32.730	31.590	32.240	32.240	5,168
2023-10-04	33.410	33.470	32.820	32.930	32.930	26,393
2023-10-03	33.730	33.860	32.640	32.870	32.870	23,947
2023-10-02	34.500	34.830	34.400	34.500	34.500	10,322
2023-09-29	34.620	35.290	34.200	34.500	34.500	2,866
2023-09-28	34.100	34.840	33.850	34.380	34.380	28,916
2023-09-27	33.490	33.840	33.300	33.690	33.690	5,625
2023-09-26	32.820	33.160	32.750	32.940	32.940	24,700
2023-09-25	32.670	33.300	32.500	33.090	33.090	3,408
2023-09-22	32.720	32.910	32.400	32.800	32.800	1,579
2023-09-21	33.560	33.560	32.720	32.720	32.720	25,832
2023-09-20	34.520	34.530	33.730	33.730	33.730	643
2023-09-19	34.380	34.520	34.000	34.520	34.520	4,481
2023-09-18	35.220	35.220	34.410	34.800	34.800	3,768
2023-09-15	35.790	35.790	34.730	34.800	34.800	7,735
2023-09-14	35.430	35.500	34.640	35.190	35.190	6,697
2023-09-13	36.500	36.500	35.360	35.670	35.670	17,862
2023-09-12	36.500	37.310	36.500	36.550	36.550	7,826
2023-09-11	36.350	36.520	35.800	36.310	36.310	5,012
2023-09-08	35.400	36.550	35.400	36.400	36.400	32,985
2023-09-06	35.390	35.510	35.000	35.350	35.350	13,599
2023-09-05	34.900	35.800	34.900	35.690	35.690	31,542
2023-09-04	32.620	33.420	32.620	33.420	33.420	3,402
2023-09-01	32.520	32.990	32.460	32.820	32.820	13,474

← NewerPage 13 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.