Airbnb Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	35.470	35.470	34.280	34.400	34.400	26,592
2026-01-26	35.260	35.340	34.770	35.110	35.110	14,330
2026-01-23	34.610	35.520	34.610	34.910	34.910	301,908
2026-01-22	35.240	36.250	35.240	35.320	35.320	3,207
2026-01-21	34.990	35.660	34.810	35.450	35.450	111,995
2026-01-20	35.300	35.310	34.560	34.950	34.950	1,266
2026-01-19	35.080	35.250	34.770	35.000	35.000	4,806
2026-01-16	35.590	35.590	34.980	35.080	35.080	830
2026-01-15	36.200	36.250	35.440	35.480	35.480	1,267
2026-01-14	36.720	37.500	35.120	35.870	35.870	5,204
2026-01-13	37.540	37.540	36.770	37.470	37.470	3,286
2026-01-12	37.400	37.510	37.050	37.160	37.160	2,301
2026-01-09	36.570	37.610	36.570	37.280	37.280	3,053
2026-01-08	37.270	37.320	36.740	37.320	37.320	7,234
2026-01-07	37.080	37.550	36.850	36.900	36.900	6,921
2026-01-06	36.950	37.080	36.560	37.080	37.080	335
2026-01-05	36.080	37.240	36.040	36.800	36.800	7,882
2026-01-02	37.670	37.670	35.790	35.790	35.790	2,434
2025-12-30	37.550	37.680	37.450	37.670	37.670	1,055
2025-12-29	38.700	38.700	37.970	38.050	38.050	188
2025-12-26	37.980	38.310	37.690	38.310	38.310	88,890
2025-12-23	38.990	38.990	37.540	37.600	37.600	6,895
2025-12-22	37.800	38.970	37.330	38.970	38.970	9,970
2025-12-19	36.190	37.890	36.190	37.890	37.890	1,018
2025-12-18	37.110	37.460	36.730	36.930	36.930	9,710
2025-12-17	36.000	37.570	36.000	37.100	37.100	11,116
2025-12-16	36.030	36.220	35.480	36.020	36.020	9,726
2025-12-15	34.700	35.730	34.700	35.670	35.670	975
2025-12-12	34.200	35.220	34.200	34.770	34.770	4,612
2025-12-11	34.290	35.060	34.290	34.660	34.660	1,046
2025-12-10	34.020	35.150	34.020	34.990	34.990	2,375
2025-12-09	33.250	34.140	33.250	34.020	34.020	4,155
2025-12-08	33.980	33.980	32.850	33.080	33.080	12,377
2025-12-05	32.130	33.980	32.070	33.980	33.980	42,263
2025-12-04	32.070	32.110	31.670	32.110	32.110	2,158
2025-12-03	31.510	31.930	31.410	31.820	31.820	50,950
2025-12-02	31.720	31.980	31.370	31.750	31.750	512
2025-12-01	30.510	31.990	30.500	31.770	31.770	3,977
2025-11-28	32.170	32.170	30.880	30.880	30.880	10,033
2025-11-27	32.180	32.180	30.950	31.300	31.300	9,460
2025-11-26	32.200	32.200	31.100	31.280	31.280	3,133
2025-11-25	30.740	32.030	30.580	31.910	31.910	11,567
2025-11-24	31.280	31.280	30.650	30.890	30.890	3,645
2025-11-21	30.830	31.150	30.000	30.970	30.970	3,944
2025-11-19	30.520	31.000	30.460	30.520	30.520	1,296
2025-11-18	31.670	31.670	30.780	30.830	30.830	15,481
2025-11-17	32.340	32.340	31.140	31.350	31.350	154,528
2025-11-14	31.930	32.430	31.700	32.340	32.340	1,917
2025-11-13	32.560	32.560	31.930	32.150	32.150	1,904
2025-11-12	32.280	32.430	32.080	32.250	32.250	1,971
2025-11-11	32.210	32.510	31.600	32.280	32.280	2,964
2025-11-10	32.390	32.560	31.760	31.890	31.890	1,747
2025-11-07	33.590	34.220	31.450	32.060	32.060	295,146
2025-11-06	33.200	33.200	32.100	33.200	33.200	105,044
2025-11-05	33.010	33.300	32.790	32.950	32.950	59,622
2025-11-04	34.380	34.380	33.000	33.010	33.010	13,994
2025-11-03	34.110	34.110	33.540	34.040	34.040	4,599
2025-10-31	34.140	34.180	33.840	34.120	34.120	3,770
2025-10-30	33.880	34.360	33.860	34.250	34.250	641
2025-10-29	34.780	34.780	33.740	33.880	33.880	1,832

← NewerPage 4 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.