Airbnb Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	28.820	29.390	28.580	28.690	28.690	10,150
2023-06-06	28.270	29.340	28.270	28.760	28.760	10,143
2023-06-02	27.660	29.330	27.660	29.100	29.100	106,154
2023-06-01	27.580	28.430	27.580	28.000	28.000	8,766
2023-05-31	27.590	27.620	26.410	27.570	27.570	37,865
2023-05-30	27.190	27.510	26.870	26.950	26.950	9,743
2023-05-29	26.660	27.170	26.650	26.980	26.980	521
2023-05-26	26.390	26.900	26.390	26.540	26.540	44,848
2023-05-25	26.260	26.530	26.080	26.350	26.350	67,816
2023-05-24	26.060	26.300	25.750	26.260	26.260	3,194
2023-05-23	27.300	27.300	26.250	26.390	26.390	10,325
2023-05-22	27.330	27.450	26.400	27.290	27.290	10,457
2023-05-19	27.690	27.830	26.690	26.790	26.790	15,543
2023-05-18	26.810	27.990	26.810	27.990	27.990	6,383
2023-05-17	26.510	27.060	26.140	26.810	26.810	9,418
2023-05-16	26.050	26.450	25.770	26.000	26.000	6,626
2023-05-15	26.080	26.080	25.530	25.950	25.950	6,406
2023-05-12	27.590	27.590	25.700	25.770	25.770	57,982
2023-05-11	27.980	28.420	27.420	27.460	27.460	34,679
2023-05-10	27.150	28.620	27.100	28.020	28.020	143,721
2023-05-09	32.000	32.100	29.000	29.000	29.000	19,972
2023-05-08	30.220	31.830	30.220	31.560	31.560	5,353
2023-05-05	29.760	29.860	29.040	29.470	29.470	4,913
2023-05-04	30.280	30.280	29.300	29.300	29.300	6,799
2023-05-03	30.950	30.950	29.600	29.680	29.680	6,166
2023-05-02	29.330	30.770	29.330	30.580	30.580	8,548
2023-04-28	29.000	30.000	29.000	29.910	29.910	27,575
2023-04-27	28.890	29.200	28.240	29.200	29.200	11,369
2023-04-26	28.480	28.970	28.480	28.550	28.550	3,406
2023-04-25	29.150	29.170	28.220	28.220	28.220	11,068
2023-04-24	29.300	29.450	29.000	29.260	29.260	7,550
2023-04-20	30.220	30.220	29.800	29.910	29.910	322
2023-04-19	30.200	30.620	29.750	30.290	30.290	6,443
2023-04-18	29.210	30.250	29.210	29.350	29.350	7,443
2023-04-17	28.490	28.670	28.320	28.550	28.550	1,809
2023-04-14	28.100	28.500	27.850	27.990	27.990	4,346
2023-04-13	28.020	28.120	27.820	28.070	28.070	812
2023-04-12	28.620	28.640	27.570	27.570	27.570	5,235
2023-04-11	28.500	28.610	28.210	28.410	28.410	4,036
2023-04-10	27.500	28.550	27.500	28.550	28.550	3,357
2023-04-05	29.780	29.870	28.250	28.760	28.760	3,414
2023-04-04	30.720	30.860	29.920	29.920	29.920	5,449
2023-04-03	31.400	31.400	30.350	30.640	30.640	2,217
2023-03-31	30.900	31.870	30.900	31.400	31.400	1,361
2023-03-30	30.560	31.340	30.560	31.230	31.230	1,635
2023-03-29	30.470	30.720	30.200	30.420	30.420	2,921
2023-03-28	30.580	30.580	29.960	29.960	29.960	34,542
2023-03-27	30.590	31.140	30.510	30.510	30.510	9,188
2023-03-24	31.770	31.770	30.450	30.470	30.470	3,767
2023-03-23	31.890	32.770	31.350	31.500	31.500	7,681
2023-03-22	32.400	32.710	31.880	31.880	31.880	10,768
2023-03-21	31.500	32.550	31.400	32.400	32.400	27,892
2023-03-20	31.080	31.080	30.670	30.720	30.720	9,268
2023-03-17	31.260	31.500	30.760	31.080	31.080	9,149
2023-03-16	30.050	31.300	29.760	30.800	30.800	4,245
2023-03-15	30.350	30.350	29.600	29.820	29.820	7,463
2023-03-14	31.000	31.090	30.200	30.360	30.360	6,088
2023-03-13	30.790	30.880	29.990	30.650	30.650	31,218
2023-03-10	30.990	31.530	30.290	30.850	30.850	12,131
2023-03-09	32.100	32.100	30.810	30.990	30.990	3,238

← NewerPage 15 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.