Airbnb Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	40.380	40.550	39.440	40.000	40.000	27,873
2022-03-22	39.580	41.480	39.580	40.700	40.700	10,212
2022-03-21	42.150	42.150	39.500	39.580	39.580	28,301
2022-03-18	39.200	41.810	39.200	41.440	41.440	37,827
2022-03-17	39.100	39.600	38.420	39.450	39.450	26,698
2022-03-16	37.800	39.540	37.670	39.500	39.500	38,417
2022-03-15	35.850	37.180	35.630	36.990	36.990	37,738
2022-03-14	36.510	36.600	34.710	35.250	35.250	32,554
2022-03-11	38.740	38.740	36.510	36.510	36.510	12,562
2022-03-10	37.000	38.360	36.440	37.700	37.700	33,441
2022-03-09	36.500	37.780	36.260	37.000	37.000	103,808
2022-03-08	33.670	36.380	33.350	36.180	36.180	69,209
2022-03-07	35.810	36.750	33.510	33.510	33.510	28,587
2022-03-04	38.150	38.570	35.760	35.760	35.760	45,737
2022-03-03	40.200	40.510	37.970	38.150	38.150	36,680
2022-03-02	38.060	40.550	38.000	40.250	40.250	78,701
2022-02-25	40.950	40.950	39.230	39.230	39.230	19,791
2022-02-24	35.890	40.800	35.380	40.800	40.800	110,331
2022-02-23	42.100	42.100	37.280	37.280	37.280	93,192
2022-02-22	44.000	44.360	40.910	41.700	41.700	42,034
2022-02-21	44.840	45.500	42.830	45.500	45.500	7,536
2022-02-18	47.800	47.800	44.590	44.850	44.850	29,932
2022-02-17	48.540	48.690	46.930	47.020	47.020	21,497
2022-02-16	47.300	49.300	45.560	48.000	48.000	92,341
2022-02-15	44.120	46.750	44.120	46.750	46.750	37,269
2022-02-14	43.650	44.800	43.150	44.120	44.120	65,496
2022-02-11	45.350	45.850	43.110	43.650	43.650	32,120
2022-02-10	44.400	46.080	42.920	45.350	45.350	34,361
2022-02-09	42.670	44.770	42.670	43.640	43.640	27,637
2022-02-08	41.000	42.800	40.260	42.680	42.680	21,336
2022-02-07	41.630	42.470	41.400	41.400	41.400	21,065
2022-02-04	40.120	41.770	39.520	41.650	41.650	39,655
2022-02-03	39.220	40.100	38.750	39.640	39.640	33,146
2022-02-02	41.420	41.910	38.910	38.910	38.910	21,925
2022-02-01	41.000	41.300	40.100	40.100	40.100	219,230
2022-01-31	38.230	41.000	38.230	41.000	41.000	53,713
2022-01-28	37.260	38.520	36.280	38.230	38.230	115,938
2022-01-27	38.770	39.140	37.370	37.400	37.400	71,204
2022-01-26	39.510	41.040	38.290	38.640	38.640	96,352
2022-01-25	39.320	39.960	38.580	38.970	38.970	83,687
2022-01-24	41.730	41.730	37.500	41.490	41.490	120,057
2022-01-21	42.820	43.380	41.320	42.600	42.600	15,586
2022-01-20	42.560	44.560	42.150	42.800	42.800	47,052
2022-01-19	43.310	43.700	42.300	42.300	42.300	43,500
2022-01-18	44.000	44.300	42.970	42.970	42.970	31,398
2022-01-17	44.200	45.390	44.200	45.110	45.110	4,266
2022-01-14	45.930	46.100	44.540	45.140	45.140	29,643
2022-01-13	46.550	47.430	45.840	45.930	45.930	21,908
2022-01-12	47.250	47.480	46.000	46.510	46.510	17,657
2022-01-11	45.590	47.450	45.020	46.810	46.810	22,008
2022-01-10	45.920	45.920	43.220	45.590	45.590	22,059
2022-01-07	45.540	47.070	45.100	47.050	47.050	17,086
2022-01-06	46.920	46.920	44.740	45.300	45.300	18,286
2022-01-05	48.500	49.090	46.290	46.360	46.360	167,862
2022-01-04	48.900	49.870	47.490	48.300	48.300	34,783
2022-01-03	47.450	48.900	46.570	48.640	48.640	36,229
2021-12-30	47.610	47.730	46.180	47.450	47.450	147,661
2021-12-29	47.800	47.960	46.910	47.900	47.900	363,773
2021-12-28	48.300	49.170	47.180	47.800	47.800	13,807
2021-12-27	48.590	48.700	47.520	48.300	48.300	33,470

← NewerPage 20 of 21 · 1,249 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.