Airbnb Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	24.500	25.750	23.900	25.400	25.400	12,034
2022-06-15	25.590	26.050	25.390	25.440	25.440	11,641
2022-06-14	25.750	25.800	24.440	25.390	25.390	11,609
2022-06-13	26.400	26.510	25.190	25.480	25.480	7,032
2022-06-10	27.510	28.480	27.000	27.000	27.000	8,750
2022-06-09	30.390	30.390	28.320	28.500	28.500	12,436
2022-06-08	30.060	30.500	29.770	30.300	30.300	9,520
2022-06-07	29.240	30.390	29.050	29.930	29.930	10,105
2022-06-06	29.120	29.540	28.850	29.240	29.240	16,196
2022-06-03	28.750	28.750	28.290	28.590	28.590	4,223
2022-06-02	28.220	29.430	27.960	28.990	28.990	6,038
2022-06-01	28.530	28.790	27.590	28.260	28.260	9,715
2022-05-31	28.300	28.900	27.700	28.450	28.450	10,693
2022-05-30	28.630	28.640	27.880	28.150	28.150	2,413
2022-05-27	27.470	28.560	27.470	28.490	28.490	18,090
2022-05-26	26.990	27.580	26.210	27.230	27.230	50,332
2022-05-25	25.420	26.900	25.420	26.900	26.900	18,406
2022-05-24	26.500	26.600	25.020	25.090	25.090	15,431
2022-05-23	27.190	27.610	26.700	27.040	27.040	24,916
2022-05-20	28.490	28.520	26.430	27.300	27.300	16,949
2022-05-19	26.510	28.410	26.200	27.990	27.990	18,222
2022-05-18	28.600	28.940	26.830	26.940	26.940	25,578
2022-05-17	29.350	29.900	28.530	29.070	29.070	19,733
2022-05-16	30.900	30.900	28.690	29.000	29.000	17,897
2022-05-13	30.710	31.500	30.250	30.800	30.800	12,415
2022-05-12	29.600	30.700	28.720	29.830	29.830	20,986
2022-05-11	29.290	31.600	28.810	30.230	30.230	76,439
2022-05-10	31.670	31.760	29.310	29.710	29.710	55,407
2022-05-09	33.900	33.900	30.600	30.600	30.600	41,554
2022-05-06	35.940	36.480	33.990	34.640	34.640	16,972
2022-05-05	38.290	38.290	35.570	35.910	35.910	13,358
2022-05-04	37.340	39.750	36.470	38.040	38.040	42,690
2022-05-03	38.790	38.820	35.410	38.100	38.100	61,696
2022-05-02	38.320	39.000	37.250	38.570	38.570	15,748
2022-04-29	38.830	39.950	38.200	38.400	38.400	16,520
2022-04-28	38.400	40.000	38.400	39.300	39.300	24,236
2022-04-27	38.560	39.300	37.670	37.730	37.730	16,724
2022-04-26	39.000	39.600	38.050	38.760	38.760	5,486
2022-04-25	37.440	38.990	37.250	38.750	38.750	23,688
2022-04-22	37.700	38.030	37.050	37.700	37.700	16,020
2022-04-20	40.000	40.390	37.900	37.900	37.900	12,637
2022-04-19	38.700	39.910	38.510	39.740	39.740	9,813
2022-04-18	39.920	39.920	38.300	38.700	38.700	6,761
2022-04-14	40.400	41.190	39.650	39.650	39.650	7,935
2022-04-13	37.630	40.490	37.550	40.400	40.400	15,781
2022-04-12	38.000	38.550	36.730	37.630	37.630	16,589
2022-04-11	38.000	38.480	37.090	37.600	37.600	14,267
2022-04-08	39.170	39.170	38.100	38.200	38.200	16,500
2022-04-07	38.610	39.700	38.460	39.510	39.510	37,376
2022-04-06	39.370	39.370	38.150	39.020	39.020	24,869
2022-04-05	40.990	41.300	39.570	39.760	39.760	15,942
2022-04-04	40.020	40.860	39.880	40.860	40.860	11,237
2022-04-01	40.650	41.670	40.020	40.020	40.020	18,007
2022-03-31	41.020	41.700	40.740	40.860	40.860	11,832
2022-03-30	41.150	41.830	41.000	41.550	41.550	11,616
2022-03-29	40.590	42.500	40.590	41.650	41.650	26,236
2022-03-28	39.760	40.460	39.010	39.840	39.840	25,444
2022-03-25	41.040	41.040	39.100	39.330	39.330	8,955
2022-03-24	39.920	41.370	39.100	41.370	41.370	26,405
2022-03-23	40.380	40.550	39.440	40.000	40.000	27,873

← NewerPage 19 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.