Airbnb Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	36.670	36.670	35.230	35.230	35.230	24,582
2026-07-21	37.030	37.030	36.270	36.270	36.270	21,964
2026-07-20	36.790	37.380	36.790	37.040	37.040	11,389
2026-07-17	38.080	38.080	37.230	37.550	37.550	1,676
2026-07-16	36.910	38.220	36.910	37.710	37.710	84,479
2026-07-15	37.100	38.200	37.080	37.670	37.670	1,130
2026-07-14	37.640	37.640	36.700	37.100	37.100	1,076
2026-07-13	38.380	38.380	36.890	37.260	37.260	3,668
2026-07-10	37.520	38.000	37.520	38.000	38.000	3,269
2026-07-09	36.500	37.700	36.500	37.520	37.520	10,257
2026-07-08	38.630	38.630	36.420	36.720	36.720	18,537
2026-07-07	37.320	38.520	37.320	38.240	38.240	4,749
2026-07-06	38.280	38.470	37.800	37.800	37.800	383
2026-07-03	37.990	38.890	36.760	38.740	38.740	30,377
2026-07-02	37.630	39.010	37.630	38.700	38.700	5,926
2026-07-01	37.600	38.520	37.600	38.400	38.400	5,297
2026-06-30	37.750	37.930	36.770	36.890	36.890	31,865
2026-06-29	37.610	38.820	37.610	38.100	38.100	4,684
2026-06-26	35.980	38.050	35.980	37.600	37.600	13,030
2026-06-25	37.120	37.640	36.720	36.720	36.720	29,776
2026-06-24	36.520	38.200	36.150	37.880	37.880	3,902
2026-06-23	35.160	36.200	35.160	36.150	36.150	445
2026-06-22	35.560	36.520	35.440	35.880	35.880	10,130
2026-06-19	36.970	36.970	36.240	36.290	36.290	543
2026-06-18	36.430	37.030	36.430	36.540	36.540	8,541
2026-06-17	35.130	36.130	35.130	35.810	35.810	393
2026-06-16	35.010	35.970	34.990	35.850	35.850	2,020
2026-06-15	33.300	35.360	33.300	35.020	35.020	10,677
2026-06-12	33.760	33.760	32.750	33.290	33.290	2,365
2026-06-11	33.850	33.850	32.880	33.040	33.040	1,428
2026-06-10	34.490	34.490	33.170	33.430	33.430	1,955
2026-06-09	35.190	35.190	33.890	33.890	33.890	9,437
2026-06-08	34.640	35.180	32.310	34.890	34.890	10,303
2026-06-05	34.060	34.630	32.310	32.310	32.310	9,782
2026-06-03	33.980	34.320	33.620	33.810	33.810	1,625
2026-06-02	34.390	34.390	33.200	33.640	33.640	12,471
2026-06-01	33.590	34.410	33.270	34.390	34.390	5,277
2026-05-29	33.730	34.270	33.560	33.640	33.640	5,167
2026-05-28	33.730	33.770	33.060	33.730	33.730	3,359
2026-05-27	33.240	34.010	33.240	33.390	33.390	17,796
2026-05-26	33.560	34.020	33.240	33.240	33.240	10,936
2026-05-25	32.740	34.990	32.740	33.220	33.220	10,206
2026-05-22	33.760	33.930	33.100	33.410	33.410	3,523
2026-05-21	33.230	33.950	32.600	33.550	33.550	22,430
2026-05-20	32.830	34.080	32.600	33.910	33.910	1,172
2026-05-19	32.780	33.810	32.750	32.980	32.980	103
2026-05-18	33.670	34.310	33.430	33.450	33.450	925
2026-05-15	33.570	33.800	33.170	33.670	33.670	354
2026-05-14	32.520	33.480	32.520	33.230	33.230	82
2026-05-13	33.070	33.350	32.560	33.190	33.190	2,829
2026-05-12	33.840	33.840	32.930	33.070	33.070	4,241
2026-05-11	34.660	35.550	33.580	33.580	33.580	1,112
2026-05-08	34.540	35.870	33.890	34.660	34.660	2,340
2026-05-07	34.410	34.800	34.280	34.540	34.540	2,081
2026-05-06	34.290	35.110	34.170	34.410	34.410	2,918
2026-05-05	34.500	34.530	34.120	34.290	34.290	1,262
2026-05-04	34.550	35.630	34.410	34.410	34.410	982
2026-04-30	34.380	35.060	34.380	34.550	34.550	3,014
2026-04-29	33.510	34.880	33.510	34.700	34.700	3,134
2026-04-28	34.210	35.010	34.200	34.200	34.200	13,661

← NewerPage 2 of 5 · 247 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.