Airbnb Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	35.620	35.660	34.750	34.750	34.750	1,208
2026-04-24	35.360	35.670	35.210	35.560	35.560	137
2026-04-23	35.350	35.440	35.040	35.380	35.380	92
2026-04-22	36.000	36.440	35.550	35.830	35.830	20,917
2026-04-20	35.600	35.870	34.940	35.640	35.640	2,842
2026-04-17	34.990	35.560	34.970	35.320	35.320	1,097
2026-04-16	33.650	34.830	33.650	34.390	34.390	1,250
2026-04-15	33.150	34.400	33.150	34.340	34.340	3,087
2026-04-14	32.880	33.510	32.370	33.470	33.470	1,102
2026-04-13	32.490	32.680	31.740	32.550	32.550	3,851
2026-04-10	32.500	32.700	31.450	32.160	32.160	11,860
2026-04-09	33.640	33.640	32.300	32.550	32.550	2,558
2026-04-08	32.260	34.070	32.260	33.590	33.590	2,425
2026-04-07	32.270	32.270	32.260	32.260	32.260	8
2026-04-06	32.180	32.630	32.040	32.580	32.580	293
2026-04-02	32.640	32.640	31.320	32.180	32.180	3,279
2026-04-01	33.070	33.070	31.940	32.310	32.310	1,547
2026-03-31	32.200	32.810	32.200	32.740	32.740	20,263
2026-03-30	32.550	32.770	32.320	32.320	32.320	63
2026-03-27	33.630	34.160	32.110	32.200	32.200	10,449
2026-03-26	34.910	35.060	34.240	34.320	34.320	541
2026-03-25	34.550	34.650	34.280	34.350	34.350	48,828
2026-03-24	34.710	34.710	33.980	34.200	34.200	102
2026-03-23	34.400	34.940	34.400	34.710	34.710	582
2026-03-20	34.420	34.530	32.810	32.810	32.810	27,443
2026-03-19	34.310	34.650	33.820	34.070	34.070	911
2026-03-18	34.330	34.660	34.290	34.310	34.310	168
2026-03-17	32.830	34.620	32.830	33.650	33.650	646
2026-03-16	33.660	33.920	33.430	33.500	33.500	4,804
2026-03-13	33.710	33.710	33.240	33.540	33.540	1,352
2026-03-12	34.760	34.760	32.920	33.320	33.320	6,023
2026-03-11	33.510	34.430	33.510	34.410	34.410	728
2026-03-10	34.760	34.760	33.760	34.200	34.200	1,529
2026-03-09	34.310	34.610	33.550	34.410	34.410	3,872
2026-03-06	34.940	35.470	34.800	34.860	34.860	773
2026-03-05	35.780	36.390	35.320	35.660	35.660	3,798
2026-03-04	35.060	35.840	34.750	35.420	35.420	6,365
2026-03-03	34.880	35.230	33.850	34.990	34.990	25,274
2026-03-02	33.820	34.710	33.670	34.530	34.530	91,286
2026-02-27	34.650	35.030	33.710	33.710	33.710	91
2026-02-26	33.460	35.320	33.460	34.510	34.510	12,204
2026-02-25	32.320	33.800	32.220	33.110	33.110	3,421
2026-02-24	31.560	32.820	31.560	32.320	32.320	16,406
2026-02-23	33.270	33.270	30.900	31.620	31.620	24,486
2026-02-20	32.870	33.050	32.250	32.990	32.990	26,217
2026-02-19	32.860	32.860	32.030	32.800	32.800	19,600
2026-02-18	32.440	32.810	32.410	32.780	32.780	1,171
2026-02-13	31.500	33.060	31.350	31.350	31.350	335,995
2026-02-12	31.540	31.540	30.100	30.100	30.100	4,564
2026-02-11	32.000	32.000	30.650	31.220	31.220	38,986
2026-02-10	32.000	32.000	31.010	31.990	31.990	14,167
2026-02-09	31.590	31.770	31.170	31.490	31.490	4,391
2026-02-06	31.870	31.980	31.200	31.590	31.590	5,552
2026-02-05	32.010	32.650	31.780	31.850	31.850	11,493
2026-02-04	32.250	32.870	31.540	32.670	32.670	10,479
2026-02-03	34.880	34.880	31.520	31.940	31.940	10,299
2026-02-02	33.970	34.820	33.910	34.530	34.530	3,374
2026-01-30	33.500	34.470	33.500	33.970	33.970	73,234
2026-01-29	34.010	34.240	33.720	34.100	34.100	70,514
2026-01-28	34.280	34.720	34.170	34.230	34.230	4,171

← NewerPage 3 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.