Airbnb Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	31.620	32.610	31.580	31.600	31.600	10,888
2022-09-09	31.090	31.980	31.090	31.660	31.660	7,767
2022-09-08	29.880	31.050	29.880	30.850	30.850	4,798
2022-09-06	29.600	29.900	28.940	29.880	29.880	8,466
2022-09-05	29.600	29.600	28.500	29.250	29.250	472
2022-09-02	29.350	30.150	29.170	29.590	29.590	54,534
2022-09-01	29.550	29.620	28.300	29.200	29.200	4,160
2022-08-31	29.200	29.800	29.130	29.550	29.550	14,363
2022-08-30	28.930	29.190	28.050	28.620	28.620	3,015
2022-08-29	28.810	29.150	28.000	28.570	28.570	3,513
2022-08-26	29.750	29.990	28.670	28.820	28.820	1,810
2022-08-25	29.690	30.090	29.600	29.900	29.900	2,350
2022-08-24	28.500	29.480	28.450	29.220	29.220	2,943
2022-08-23	28.890	28.930	28.310	28.530	28.530	6,334
2022-08-22	29.550	29.650	28.500	28.820	28.820	8,145
2022-08-19	30.900	30.900	29.670	29.690	29.690	3,402
2022-08-18	31.400	31.800	31.200	31.420	31.420	4,001
2022-08-17	31.910	31.910	31.240	31.400	31.400	3,795
2022-08-16	31.990	32.120	31.100	31.790	31.790	3,992
2022-08-15	31.570	32.130	31.440	31.990	31.990	2,661
2022-08-12	31.220	31.800	30.900	31.570	31.570	5,464
2022-08-11	30.710	32.490	30.710	31.410	31.410	6,986
2022-08-10	30.360	30.360	29.570	30.310	30.310	83,297
2022-08-09	29.430	29.530	28.960	29.380	29.380	4,735
2022-08-08	30.100	30.560	29.400	29.400	29.400	4,356
2022-08-05	30.360	31.070	29.980	30.220	30.220	7,039
2022-08-04	30.170	31.210	29.920	31.070	31.070	227,561
2022-08-03	28.500	30.390	28.480	30.250	30.250	31,039
2022-08-02	28.930	31.000	28.730	30.500	30.500	30,612
2022-08-01	28.610	29.240	28.250	28.820	28.820	13,927
2022-07-29	28.300	28.730	28.080	28.610	28.610	2,691
2022-07-28	27.900	28.360	27.380	28.110	28.110	3,232
2022-07-27	27.500	28.310	27.500	28.190	28.190	205,140
2022-07-26	28.040	28.040	27.150	27.200	27.200	19,082
2022-07-25	28.520	28.520	27.730	28.170	28.170	35,832
2022-07-22	29.700	29.700	28.140	28.520	28.520	4,008
2022-07-21	29.000	29.750	28.700	29.700	29.700	4,969
2022-07-20	27.610	29.570	27.550	29.460	29.460	19,887
2022-07-19	26.550	27.750	26.550	27.710	27.710	5,138
2022-07-18	26.000	27.150	25.860	26.320	26.320	14,234
2022-07-15	24.600	25.800	24.600	25.800	25.800	5,568
2022-07-14	25.730	25.790	24.640	24.640	24.640	17,809
2022-07-13	25.600	26.550	25.050	25.800	25.800	21,893
2022-07-12	25.660	26.340	25.110	26.340	26.340	2,578
2022-07-11	25.560	25.730	25.020	25.420	25.420	7,502
2022-07-08	25.900	25.900	25.070	25.530	25.530	1,942
2022-07-07	25.220	26.010	24.700	26.010	26.010	3,545
2022-07-06	25.810	25.820	25.050	25.210	25.210	13,991
2022-07-05	23.830	25.850	23.560	25.760	25.760	5,625
2022-07-04	24.480	24.480	23.810	23.830	23.830	729
2022-07-01	23.650	24.200	23.410	24.180	24.180	5,898
2022-06-30	24.250	24.300	22.710	23.470	23.470	28,451
2022-06-29	25.400	25.400	24.100	24.340	24.340	11,653
2022-06-28	26.770	27.360	25.620	25.650	25.650	14,561
2022-06-27	27.100	27.290	26.000	26.420	26.420	5,567
2022-06-24	26.140	27.350	26.140	27.100	27.100	12,232
2022-06-23	25.750	26.050	24.300	24.760	24.760	3,644
2022-06-22	25.900	26.420	25.560	25.560	25.560	11,297
2022-06-21	26.450	26.880	26.300	26.370	26.370	11,987
2022-06-20	25.390	25.950	25.300	25.800	25.800	3,235

← NewerPage 18 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.