Airbnb Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	32.000	32.790	31.940	32.750	32.750	563
2023-08-30	31.870	32.210	31.610	32.000	32.000	49,860
2023-08-29	30.550	32.270	30.550	32.080	32.080	50,129
2023-08-28	31.550	31.550	30.620	30.760	30.760	1,622
2023-08-25	30.600	30.810	30.450	30.800	30.800	59,952
2023-08-24	31.320	31.330	30.550	30.620	30.620	64,076
2023-08-23	30.960	31.440	30.950	30.950	30.950	3,313
2023-08-22	30.970	31.360	30.870	31.340	31.340	58,259
2023-08-21	31.310	31.360	30.900	30.900	30.900	73
2023-08-18	31.100	31.230	30.730	31.100	31.100	1,665
2023-08-17	32.160	32.170	31.850	31.850	31.850	4,972
2023-08-16	32.430	32.430	32.050	32.080	32.080	49,513
2023-08-15	33.000	33.000	32.380	32.440	32.440	19,056
2023-08-14	32.810	33.090	32.710	33.070	33.070	24,813
2023-08-11	32.800	32.830	32.150	32.820	32.820	8,258
2023-08-10	34.000	34.070	32.640	33.150	33.150	1,545
2023-08-09	34.070	34.320	33.700	33.840	33.840	2,679
2023-08-08	35.000	35.270	33.720	34.300	34.300	82,589
2023-08-07	34.520	35.190	34.200	35.140	35.140	16,056
2023-08-04	33.970	34.710	33.570	34.340	34.340	18,070
2023-08-03	34.400	34.760	33.880	34.340	34.340	10,450
2023-08-02	35.550	35.550	34.540	34.760	34.760	9,378
2023-08-01	35.890	35.890	35.480	35.550	35.550	3,005
2023-07-31	36.750	36.750	35.880	35.900	35.900	43,594
2023-07-28	35.260	36.500	34.950	36.270	36.270	13,761
2023-07-27	35.730	36.240	35.160	35.250	35.250	5,271
2023-07-26	35.470	35.470	34.930	35.410	35.410	849
2023-07-25	34.990	35.730	34.990	35.300	35.300	70,470
2023-07-24	35.250	35.280	34.500	34.800	34.800	149,614
2023-07-21	35.000	35.750	35.000	35.550	35.550	2,249
2023-07-20	34.720	35.150	34.380	34.820	34.820	39,648
2023-07-19	35.700	35.700	34.540	34.850	34.850	105,390
2023-07-18	35.000	35.390	34.570	35.390	35.390	2,028
2023-07-17	34.500	35.500	34.400	35.050	35.050	36,736
2023-07-14	33.820	34.210	33.530	34.210	34.210	2,285
2023-07-13	33.300	33.810	33.150	33.570	33.570	13,160
2023-07-12	33.530	33.650	32.620	32.960	32.960	2,780
2023-07-11	31.560	33.430	31.560	33.430	33.430	40,726
2023-07-10	31.690	32.430	31.260	32.180	32.180	8,194
2023-07-07	31.500	32.100	31.430	31.690	31.690	40,250
2023-07-06	32.170	32.170	30.900	31.500	31.500	61,534
2023-07-05	31.990	32.200	31.750	32.000	32.000	2,525
2023-07-04	31.900	32.000	31.510	32.000	32.000	845
2023-07-03	30.760	32.000	30.760	31.780	31.780	11,872
2023-06-30	30.600	31.490	30.600	30.670	30.670	11,589
2023-06-29	30.840	31.260	30.050	30.310	30.310	24,797
2023-06-28	30.680	32.000	30.680	30.770	30.770	29,801
2023-06-27	29.460	30.740	29.440	30.670	30.670	21,950
2023-06-26	29.700	30.060	29.300	29.460	29.460	3,342
2023-06-23	30.190	30.240	29.750	29.750	29.750	51,368
2023-06-22	30.770	30.770	29.940	30.650	30.650	1,973
2023-06-21	31.480	31.480	30.000	30.770	30.770	8,960
2023-06-20	31.020	31.020	29.900	30.600	30.600	5,710
2023-06-19	30.990	31.190	30.400	30.930	30.930	12,810
2023-06-16	30.870	31.150	30.640	30.990	30.990	34,016
2023-06-15	30.010	30.800	29.640	30.700	30.700	48,345
2023-06-14	30.830	30.830	29.980	29.990	29.990	13,545
2023-06-13	30.360	30.650	30.060	30.240	30.240	26,922
2023-06-12	28.880	30.420	28.880	30.350	30.350	206,096
2023-06-09	29.500	30.000	28.680	28.680	28.680	33,285

← NewerPage 14 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.