Airbnb Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	36.010	36.340	35.620	35.840	35.840	19,043
2025-08-04	35.320	35.980	35.320	35.950	35.950	1,819
2025-08-01	36.920	36.920	35.210	35.270	35.270	5,575
2025-07-31	37.440	37.880	37.050	37.050	37.050	4,043
2025-07-30	37.340	38.050	37.260	37.580	37.580	3,342
2025-07-29	39.800	39.980	38.000	38.000	38.000	2,513
2025-07-28	39.290	40.010	39.290	39.800	39.800	4,982
2025-07-25	39.270	39.380	39.160	39.320	39.320	1,840
2025-07-24	38.300	39.220	38.300	39.040	39.040	967
2025-07-23	38.050	38.830	38.050	38.600	38.600	712
2025-07-22	38.450	38.900	38.040	38.040	38.040	2,097
2025-07-21	38.860	38.860	38.450	38.450	38.450	2,728
2025-07-18	38.680	38.980	38.520	38.840	38.840	2,618
2025-07-17	38.640	38.800	38.440	38.440	38.440	3,376
2025-07-16	38.020	38.180	37.620	37.860	37.860	36,684
2025-07-15	38.840	38.840	38.030	38.180	38.180	533
2025-07-14	37.500	38.770	37.480	38.730	38.730	7,730
2025-07-11	37.800	38.160	37.660	37.710	37.710	3,596
2025-07-10	38.240	38.300	37.270	37.270	37.270	6,431
2025-07-09	36.710	37.800	36.710	37.800	37.800	988
2025-07-08	37.770	37.820	37.140	37.210	37.210	13,793
2025-07-07	37.260	37.530	37.090	37.530	37.530	2,442
2025-07-04	37.030	37.050	36.230	36.230	36.230	5,665
2025-07-03	37.250	37.250	36.880	36.880	36.880	877
2025-07-02	36.700	37.120	36.520	36.720	36.720	512
2025-07-01	35.920	37.170	35.920	36.920	36.920	7,914
2025-06-30	36.940	36.940	35.840	35.920	35.920	3,012
2025-06-27	36.700	36.870	36.490	36.500	36.500	2,924
2025-06-26	35.360	36.940	35.360	36.940	36.940	2,226
2025-06-25	36.560	36.770	35.800	36.420	36.420	4,093
2025-06-24	35.100	36.520	35.100	36.420	36.420	2,968
2025-06-23	36.320	36.320	35.150	36.160	36.160	755
2025-06-20	36.030	36.450	36.030	36.340	36.340	817
2025-06-18	36.350	36.770	36.180	36.440	36.440	8,445
2025-06-17	36.910	37.050	36.600	37.040	37.040	2,050
2025-06-16	38.000	38.120	37.700	37.780	37.780	234
2025-06-13	38.560	38.560	37.320	37.320	37.320	2,724
2025-06-12	38.240	38.640	38.220	38.560	38.560	8,352
2025-06-11	39.000	39.000	38.100	38.160	38.160	1,951
2025-06-10	37.970	39.060	37.970	38.530	38.530	1,192
2025-06-09	39.180	39.600	38.320	38.320	38.320	21,428
2025-06-06	38.700	40.150	38.700	38.750	38.750	14,750
2025-06-05	37.820	38.480	37.500	38.360	38.360	2,103
2025-06-04	36.460	38.000	36.460	37.770	37.770	7,993
2025-06-03	36.940	37.780	36.730	37.210	37.210	13,306
2025-06-02	36.930	36.930	36.490	36.760	36.760	2,398
2025-05-30	35.680	36.800	35.680	36.760	36.760	2,789
2025-05-29	36.750	36.860	35.990	36.790	36.790	1,541
2025-05-28	36.740	36.820	36.340	36.650	36.650	11,282
2025-05-27	36.660	36.860	36.280	36.370	36.370	2,612
2025-05-26	35.720	36.790	35.490	36.790	36.790	1,130
2025-05-23	36.000	36.280	35.390	35.390	35.390	8,624
2025-05-22	35.900	37.300	35.590	37.300	37.300	110,197
2025-05-21	37.060	37.140	35.880	36.450	36.450	15,529
2025-05-20	38.200	38.950	37.300	38.950	38.950	24,956
2025-05-19	39.760	39.760	38.360	38.680	38.680	4,368
2025-05-16	38.070	39.440	38.070	39.440	39.440	2,976
2025-05-15	38.870	38.940	38.300	38.850	38.850	2,553
2025-05-14	38.760	39.080	38.260	38.260	38.260	10,041
2025-05-13	37.840	38.780	37.840	38.010	38.010	139,289

← NewerPage 6 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.