Airbnb Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 47.160 | 48.770 | 46.820 | 48.690 | 48.690 | 27,340 |
| 2021-12-22 | 47.470 | 48.540 | 45.200 | 47.160 | 47.160 | 98,977 |
| 2021-12-21 | 45.050 | 48.060 | 45.050 | 47.470 | 47.470 | 24,635 |
| 2021-12-20 | 42.430 | 45.360 | 42.310 | 45.040 | 45.040 | 35,718 |
| 2021-12-17 | 43.500 | 44.890 | 42.530 | 44.420 | 44.420 | 34,014 |
| 2021-12-16 | 48.120 | 48.130 | 43.620 | 44.300 | 44.300 | 70,758 |
| 2021-12-15 | 47.790 | 48.700 | 45.880 | 48.700 | 48.700 | 37,140 |
| 2021-12-14 | 49.490 | 49.490 | 46.500 | 47.790 | 47.790 | 19,352 |
| 2021-12-13 | 51.010 | 51.820 | 47.920 | 49.500 | 49.500 | 41,583 |
| 2021-12-10 | 50.680 | 51.470 | 49.430 | 50.900 | 50.900 | 33,301 |
| 2021-12-09 | 51.830 | 51.830 | 50.010 | 50.680 | 50.680 | 49,182 |
| 2021-12-08 | 53.000 | 53.000 | 51.070 | 51.830 | 51.830 | 17,209 |
| 2021-12-07 | 52.000 | 52.970 | 51.310 | 52.340 | 52.340 | 26,843 |
| 2021-12-06 | 46.950 | 51.720 | 46.450 | 51.400 | 51.400 | 64,556 |
| 2021-12-03 | 47.700 | 48.830 | 46.200 | 48.830 | 48.830 | 29,907 |
| 2021-12-02 | 45.170 | 47.990 | 45.170 | 47.700 | 47.700 | 62,747 |
| 2021-12-01 | 49.100 | 50.550 | 45.940 | 46.760 | 46.760 | 40,908 |
| 2021-11-30 | 49.560 | 50.420 | 47.040 | 48.200 | 48.200 | 26,387 |
| 2021-11-29 | 48.200 | 50.690 | 48.000 | 49.670 | 49.670 | 50,671 |
| 2021-11-26 | 47.000 | 48.830 | 46.380 | 47.730 | 47.730 | 95,819 |
| 2021-11-25 | 49.750 | 50.000 | 48.450 | 48.450 | 48.450 | 27,962 |
| 2021-11-24 | 49.350 | 51.040 | 48.680 | 50.350 | 50.350 | 41,022 |
| 2021-11-23 | 50.910 | 51.700 | 49.360 | 49.920 | 49.920 | 53,518 |
| 2021-11-22 | 54.840 | 54.840 | 49.360 | 50.910 | 50.910 | 136,589 |
| 2021-11-19 | 56.000 | 56.000 | 52.850 | 54.950 | 54.950 | 58,821 |
| 2021-11-18 | 55.030 | 56.970 | 54.320 | 56.500 | 56.500 | 53,249 |
| 2021-11-17 | 57.150 | 58.840 | 54.870 | 55.030 | 55.030 | 80,504 |
| 2021-11-16 | 55.450 | 57.720 | 55.450 | 57.500 | 57.500 | 49,778 |
| 2021-11-12 | 52.000 | 56.560 | 48.260 | 56.010 | 56.010 | 207,952 |
| 2021-11-11 | 52.600 | 53.800 | 51.950 | 52.000 | 52.000 | 52,978 |
| 2021-11-10 | 53.000 | 53.270 | 51.530 | 52.600 | 52.600 | 59,499 |
| 2021-11-09 | 55.720 | 55.720 | 51.410 | 53.360 | 53.360 | 97,361 |
| 2021-11-08 | 55.040 | 58.500 | 54.200 | 55.720 | 55.720 | 107,203 |
| 2021-11-05 | 50.700 | 56.000 | 50.700 | 55.030 | 55.030 | 326,855 |
| 2021-11-04 | 49.000 | 50.370 | 48.500 | 50.030 | 50.030 | 91,305 |
| 2021-11-03 | 49.900 | 49.900 | 47.790 | 47.790 | 47.790 | 43,921 |
| 2021-11-01 | 47.770 | 49.750 | 47.770 | 49.190 | 49.190 | 83,469 |
| 2021-10-29 | 48.400 | 48.400 | 47.420 | 48.250 | 48.250 | 19,584 |
| 2021-10-28 | 47.610 | 48.340 | 47.410 | 47.620 | 47.620 | 25,809 |
| 2021-10-27 | 47.000 | 48.000 | 46.850 | 46.950 | 46.950 | 77,247 |
| 2021-10-26 | 47.290 | 47.980 | 46.500 | 46.500 | 46.500 | 22,283 |
| 2021-10-25 | 46.190 | 47.500 | 46.190 | 47.290 | 47.290 | 15,427 |
| 2021-10-22 | 48.550 | 48.550 | 46.150 | 46.190 | 46.190 | 77,024 |
| 2021-10-21 | 47.100 | 48.500 | 47.100 | 48.430 | 48.430 | 73,353 |
| 2021-10-20 | 47.810 | 47.810 | 46.750 | 47.100 | 47.100 | 78,370 |
| 2021-10-19 | 46.940 | 48.010 | 46.940 | 47.810 | 47.810 | 33,146 |
| 2021-10-18 | 46.700 | 47.700 | 46.150 | 47.700 | 47.700 | 22,475 |
| 2021-10-15 | 48.000 | 48.000 | 45.960 | 46.060 | 46.060 | 33,265 |
| 2021-10-14 | 48.000 | 48.440 | 47.010 | 47.150 | 47.150 | 30,202 |
← NewerPage 21 of 21 · 1,249 trading days
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.