Airbnb Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	34.930	34.930	34.430	34.430	34.430	6,631
2025-10-27	34.910	34.910	33.990	34.730	34.730	3,657
2025-10-24	34.490	34.750	34.400	34.560	34.560	30,650
2025-10-23	33.950	34.610	33.950	34.350	34.350	9,787
2025-10-22	34.910	34.910	34.440	34.620	34.620	1,059
2025-10-21	34.660	34.870	34.530	34.760	34.760	12,313
2025-10-20	33.480	34.420	33.480	34.300	34.300	14,763
2025-10-17	33.790	34.200	33.560	34.170	34.170	143,596
2025-10-16	33.950	34.560	33.280	33.450	33.450	143,118
2025-10-15	33.970	34.280	33.650	33.950	33.950	2,953
2025-10-14	32.930	34.000	32.270	33.650	33.650	10,355
2025-10-13	32.500	32.760	32.490	32.600	32.600	538
2025-10-10	32.410	32.940	32.050	32.610	32.610	4,232
2025-10-09	32.110	32.580	32.110	32.420	32.420	970
2025-10-08	32.100	32.270	31.750	32.170	32.170	31,149
2025-10-07	31.940	32.240	31.830	32.160	32.160	12,679
2025-10-06	32.380	32.660	31.960	32.090	32.090	11,463
2025-10-03	32.800	32.800	31.970	32.050	32.050	88,235
2025-10-02	32.720	32.720	32.140	32.470	32.470	35,630
2025-10-01	32.930	32.930	32.170	32.560	32.560	121,688
2025-09-30	32.420	32.740	32.050	32.600	32.600	50,980
2025-09-29	33.640	33.640	32.640	32.750	32.750	3,537
2025-09-26	32.700	33.640	32.660	33.640	33.640	2,854
2025-09-25	32.690	32.770	32.420	32.420	32.420	1,679
2025-09-24	32.920	33.150	32.490	32.690	32.690	4,244
2025-09-23	33.540	33.670	32.530	32.590	32.590	17,027
2025-09-22	33.740	33.860	33.260	33.540	33.540	1,235
2025-09-19	33.420	33.940	33.390	33.400	33.400	2,880
2025-09-18	32.790	33.390	32.790	33.390	33.390	1,802
2025-09-17	32.380	32.890	32.260	32.460	32.460	1,521
2025-09-16	32.060	32.260	31.700	32.200	32.200	19,468
2025-09-15	32.760	32.760	31.790	32.050	32.050	7,827
2025-09-12	33.050	33.180	32.680	32.760	32.760	2,827
2025-09-11	33.190	33.520	33.050	33.050	33.050	1,006
2025-09-10	33.400	33.620	33.120	33.180	33.180	898,297
2025-09-09	34.100	34.280	33.600	34.280	34.280	2,261
2025-09-08	33.510	34.250	33.320	33.760	33.760	1,932
2025-09-05	34.020	34.200	33.180	33.510	33.510	2,147
2025-09-04	34.510	34.510	33.690	33.900	33.900	960
2025-09-03	34.780	34.800	33.950	34.040	34.040	163,105
2025-09-02	35.780	35.780	34.510	34.920	34.920	6,568
2025-09-01	35.290	35.790	34.950	35.790	35.790	4,636
2025-08-29	35.000	35.340	34.940	34.940	34.940	96,640
2025-08-28	35.250	35.330	35.070	35.240	35.240	413
2025-08-27	34.600	35.200	34.600	34.810	34.810	8,341
2025-08-26	34.480	34.720	34.290	34.360	34.360	318,070
2025-08-25	35.050	35.050	34.650	34.740	34.740	923
2025-08-22	34.820	35.340	34.700	34.700	34.700	4,086
2025-08-21	34.300	34.590	34.140	34.590	34.590	2,666
2025-08-20	34.800	34.800	33.900	34.120	34.120	2,069
2025-08-19	34.370	35.100	34.140	34.650	34.650	8,647
2025-08-18	34.320	34.320	33.620	34.020	34.020	61,470
2025-08-15	33.970	34.100	33.500	33.980	33.980	5,129
2025-08-14	33.400	33.960	33.250	33.630	33.630	10,225
2025-08-13	32.940	33.630	32.920	33.060	33.060	59,285
2025-08-12	32.440	32.920	32.100	32.780	32.780	4,388
2025-08-11	32.290	32.940	32.210	32.210	32.210	2,773
2025-08-08	32.720	32.980	32.320	32.800	32.800	24,563
2025-08-07	33.330	33.550	32.070	32.260	32.260	60,538
2025-08-06	35.720	36.000	35.110	36.000	36.000	41,274

← NewerPage 5 of 21 · 1,247 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.