Airbnb Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	33.040	33.040	32.100	32.100	32.100	10,949
2023-03-07	32.930	33.880	32.610	32.610	32.610	18,716
2023-03-06	32.770	33.440	32.300	32.300	32.300	18,516
2023-03-03	31.980	32.760	31.980	32.430	32.430	26,126
2023-03-02	30.940	32.060	30.910	32.000	32.000	8,698
2023-03-01	32.280	32.280	31.220	31.800	31.800	28,384
2023-02-28	32.760	32.760	32.160	32.160	32.160	9,715
2023-02-27	32.010	32.570	31.990	32.500	32.500	9,797
2023-02-24	32.160	32.160	31.270	32.000	32.000	1,026
2023-02-23	32.770	33.370	31.370	32.260	32.260	8,655
2023-02-22	33.020	33.150	32.730	32.770	32.770	5,716
2023-02-17	36.090	36.150	33.900	33.920	33.920	27,891
2023-02-16	35.400	37.810	35.350	37.080	37.080	25,471
2023-02-15	34.000	36.190	33.700	35.500	35.500	122,365
2023-02-14	30.100	31.410	29.900	31.290	31.290	42,965
2023-02-13	28.690	30.190	28.470	30.090	30.090	50,353
2023-02-10	29.700	29.890	28.130	28.340	28.340	42,193
2023-02-08	31.220	31.220	30.160	30.330	30.330	14,197
2023-02-07	30.660	31.410	30.010	31.410	31.410	13,516
2023-02-06	30.180	30.930	30.090	30.450	30.450	3,847
2023-02-03	29.750	31.100	29.600	30.400	30.400	9,911
2023-02-02	29.390	30.160	28.920	29.750	29.750	7,995
2023-02-01	28.000	28.960	28.000	28.960	28.960	10,681
2023-01-31	28.050	28.180	27.740	28.070	28.070	3,000
2023-01-30	29.240	29.280	28.090	28.690	28.690	17,267
2023-01-27	27.660	29.870	27.450	29.240	29.240	47,096
2023-01-26	26.670	27.710	26.670	27.610	27.610	3,568
2023-01-25	26.600	26.670	25.500	26.670	26.670	6,005
2023-01-24	27.000	27.420	26.600	26.600	26.600	5,470
2023-01-23	26.370	27.310	26.290	27.310	27.310	13,603
2023-01-20	26.150	26.370	25.650	26.370	26.370	5,005
2023-01-19	25.900	26.020	25.510	25.680	25.680	35,274
2023-01-18	26.000	26.400	25.530	26.100	26.100	7,466
2023-01-17	25.550	26.190	25.430	26.000	26.000	7,699
2023-01-16	25.330	25.550	25.330	25.350	25.350	2,031
2023-01-13	24.870	25.680	24.520	25.330	25.330	40,068
2023-01-12	24.340	25.230	23.980	24.870	24.870	12,378
2023-01-11	22.800	24.480	22.800	24.280	24.280	19,633
2023-01-10	23.220	23.350	22.780	22.800	22.800	42,622
2023-01-09	23.420	24.320	23.250	23.250	23.250	8,924
2023-01-06	23.110	23.550	22.550	22.810	22.810	9,907
2023-01-05	24.180	24.180	23.110	23.110	23.110	7,644
2023-01-04	23.460	24.240	23.210	23.700	23.700	14,426
2023-01-03	22.660	23.580	22.660	23.220	23.220	28,317
2023-01-02	22.580	22.760	22.310	22.570	22.570	881
2022-12-29	21.600	22.560	21.600	22.310	22.310	27,763
2022-12-28	22.040	22.100	21.640	21.770	21.770	8,206
2022-12-27	22.410	22.540	21.810	21.810	21.810	14,304
2022-12-26	22.300	22.320	21.790	22.010	22.010	3,881
2022-12-23	21.840	22.050	21.500	21.940	21.940	4,304
2022-12-22	22.440	22.660	21.360	21.840	21.840	17,975
2022-12-21	22.780	23.110	22.440	22.440	22.440	10,422
2022-12-20	22.650	23.570	22.640	22.780	22.780	10,235
2022-12-19	23.940	23.940	22.640	22.640	22.640	5,052
2022-12-16	24.090	24.090	23.400	23.710	23.710	8,659
2022-12-15	24.300	24.650	23.760	24.100	24.100	10,928
2022-12-14	24.820	25.130	24.410	24.840	24.840	2,507
2022-12-13	25.600	26.550	24.620	24.880	24.880	13,147
2022-12-12	25.040	25.480	24.760	25.350	25.350	5,743
2022-12-09	25.000	25.280	24.610	24.900	24.900	1,799

← NewerPage 16 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.