Airbnb Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	23.910	24.850	23.910	24.650	24.650	4,204
2022-12-07	23.380	23.750	22.750	23.750	23.750	34,457
2022-12-06	25.950	25.950	24.140	24.460	24.460	18,650
2022-12-05	26.190	26.430	25.970	25.970	25.970	19,813
2022-12-02	25.650	26.360	25.450	26.240	26.240	3,499
2022-12-01	26.350	26.760	25.870	26.480	26.480	4,937
2022-11-30	25.350	26.340	25.280	26.300	26.300	48,086
2022-11-29	25.420	25.740	25.110	25.550	25.550	9,942
2022-11-28	25.770	26.300	25.450	25.450	25.450	13,238
2022-11-25	25.900	26.400	25.710	25.710	25.710	14,109
2022-11-24	26.240	26.240	25.060	25.780	25.780	2,432
2022-11-23	25.750	26.020	25.630	25.930	25.930	13,237
2022-11-22	25.150	25.540	24.980	25.470	25.470	15,501
2022-11-21	25.850	25.900	25.290	25.340	25.340	4,618
2022-11-18	27.100	27.200	25.800	26.230	26.230	3,750
2022-11-17	28.320	28.320	26.800	26.970	26.970	9,036
2022-11-16	28.680	28.680	27.940	28.240	28.240	2,909
2022-11-14	28.800	28.840	28.150	28.610	28.610	5,495
2022-11-11	27.500	29.200	27.140	29.100	29.100	33,165
2022-11-10	25.390	27.500	25.390	27.500	27.500	37,165
2022-11-09	25.440	25.480	24.590	25.150	25.150	17,337
2022-11-08	24.830	26.210	24.340	25.440	25.440	18,132
2022-11-07	24.590	24.760	23.910	24.620	24.620	17,256
2022-11-04	23.690	24.220	23.170	24.150	24.150	37,425
2022-11-03	24.670	24.670	23.610	23.720	23.720	133,593
2022-11-01	28.600	29.230	27.640	28.480	28.480	38,888
2022-10-31	29.890	30.310	27.630	27.700	27.700	29,747
2022-10-28	29.600	30.590	29.600	30.500	30.500	1,470
2022-10-27	30.950	31.100	29.500	29.600	29.600	29,223
2022-10-26	31.020	31.750	30.880	30.940	30.940	5,756
2022-10-25	30.770	31.680	30.520	31.490	31.490	5,024
2022-10-24	30.960	31.740	29.990	30.980	30.980	3,289
2022-10-21	30.270	30.970	30.120	30.970	30.970	1,438
2022-10-20	31.000	31.260	30.390	30.650	30.650	962
2022-10-19	30.690	30.970	30.500	30.700	30.700	8,324
2022-10-18	31.720	31.890	30.780	30.860	30.860	2,427
2022-10-17	29.300	30.800	29.300	30.700	30.700	3,851
2022-10-14	29.600	30.610	29.230	29.300	29.300	14,430
2022-10-13	29.130	29.750	28.280	29.600	29.600	27,718
2022-10-11	28.470	28.850	27.080	27.980	27.980	13,098
2022-10-10	28.140	28.660	28.000	28.470	28.470	18,246
2022-10-07	28.570	28.570	27.920	28.220	28.220	7,523
2022-10-06	29.070	29.630	28.770	29.030	29.030	4,384
2022-10-05	28.840	29.070	28.270	29.070	29.070	1,262
2022-10-04	27.070	28.700	27.070	28.580	28.580	8,120
2022-10-03	28.410	28.410	26.620	27.400	27.400	14,578
2022-09-30	28.630	29.340	28.340	28.420	28.420	2,880
2022-09-29	29.180	29.300	28.450	28.630	28.630	2,594
2022-09-28	28.500	29.730	28.330	29.730	29.730	6,664
2022-09-27	28.010	28.860	28.010	28.350	28.350	905
2022-09-26	26.770	28.170	26.770	27.230	27.230	9,832
2022-09-23	26.700	26.800	26.160	26.760	26.760	44,119
2022-09-22	29.380	29.610	26.530	26.700	26.700	27,915
2022-09-21	30.000	30.290	29.100	29.340	29.340	10,215
2022-09-20	30.840	31.250	30.000	30.310	30.310	6,141
2022-09-19	31.200	31.320	30.410	30.670	30.670	12,890
2022-09-16	32.550	32.550	30.920	31.260	31.260	3,477
2022-09-15	32.700	33.540	32.640	32.790	32.790	5,815
2022-09-14	31.440	32.740	31.300	32.640	32.640	25,080
2022-09-13	31.380	31.980	31.230	31.440	31.440	13,958

← NewerPage 17 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.