Airbnb Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	37.080	38.180	37.080	37.260	37.260	11,868
2025-05-09	35.690	36.930	34.930	36.930	36.930	2,962
2025-05-08	35.330	36.220	35.170	35.690	35.690	2,798
2025-05-07	35.140	35.330	34.590	34.630	34.630	235
2025-05-06	35.400	35.600	34.640	34.760	34.760	2,889
2025-05-05	35.830	36.190	34.720	36.190	36.190	3,927
2025-05-02	33.910	35.640	33.780	35.470	35.470	30,896
2025-04-30	34.050	34.220	33.490	33.900	33.900	57,033
2025-04-29	35.150	35.290	34.690	35.260	35.260	19,620
2025-04-28	33.680	35.380	33.680	34.780	34.780	25,271
2025-04-25	34.350	34.850	34.290	34.590	34.590	114,517
2025-04-24	33.970	34.510	33.630	34.370	34.370	2,405
2025-04-23	32.060	34.730	32.060	33.630	33.630	157,724
2025-04-22	32.670	32.900	32.460	32.720	32.720	2,916
2025-04-17	32.910	33.070	32.750	32.750	32.750	279
2025-04-16	33.570	33.630	32.670	32.960	32.960	11,595
2025-04-15	33.460	33.800	33.440	33.600	33.600	338
2025-04-14	33.810	33.810	33.100	33.340	33.340	443
2025-04-11	33.500	33.740	33.060	33.450	33.450	31,397
2025-04-10	34.890	34.890	32.830	33.180	33.180	12,386
2025-04-09	32.190	35.780	32.170	35.720	35.720	42,435
2025-04-08	31.000	33.210	31.000	31.550	31.550	5,789
2025-04-07	31.240	31.870	29.510	31.000	31.000	4,799
2025-04-04	32.090	32.090	30.630	31.250	31.250	168,056
2025-04-03	34.600	34.600	31.390	31.780	31.780	13,554
2025-04-02	34.400	35.120	34.250	35.040	35.040	1,548
2025-04-01	34.000	34.460	33.730	34.460	34.460	1,414
2025-03-31	34.760	34.760	33.420	34.000	34.000	10,883
2025-03-28	36.410	36.410	34.550	34.760	34.760	7,242
2025-03-27	35.920	36.300	35.660	35.670	35.670	2,290
2025-03-26	37.100	37.350	36.580	36.630	36.630	3,207
2025-03-25	37.360	37.360	36.690	37.000	37.000	1,612
2025-03-24	37.410	37.680	37.000	37.260	37.260	47,276
2025-03-21	35.850	36.620	35.740	36.620	36.620	173,766
2025-03-20	35.620	36.500	35.570	36.500	36.500	2,322
2025-03-19	36.500	36.500	35.200	35.640	35.640	1,704
2025-03-18	35.900	36.500	35.060	36.500	36.500	622
2025-03-17	35.140	36.340	35.120	36.260	36.260	439
2025-03-14	35.250	35.750	34.850	35.090	35.090	1,696
2025-03-13	36.340	36.490	34.640	35.990	35.990	16,785
2025-03-12	37.310	37.310	36.000	36.340	36.340	67,018
2025-03-11	37.880	37.880	36.250	36.320	36.320	14,188
2025-03-10	39.110	39.110	38.110	38.390	38.390	2,269
2025-03-07	38.550	39.000	37.850	38.720	38.720	8,254
2025-03-06	40.480	40.480	38.910	39.010	39.010	21,054
2025-03-05	39.990	41.230	39.990	40.620	40.620	686
2025-02-28	40.640	41.040	40.520	40.930	40.930	236
2025-02-27	41.120	42.100	40.770	40.770	40.770	11,715
2025-02-26	40.860	41.910	40.860	41.790	41.790	3,411
2025-02-25	41.900	41.900	40.600	40.650	40.650	2,157
2025-02-24	42.140	42.140	41.280	41.720	41.720	7,203
2025-02-21	44.530	44.530	41.790	41.960	41.960	45,230
2025-02-20	45.520	45.520	43.400	44.080	44.080	17,253
2025-02-19	45.840	46.200	44.300	45.060	45.060	4,000
2025-02-18	46.000	46.000	45.090	45.840	45.840	54,819
2025-02-17	46.020	46.820	45.210	46.200	46.200	13,564
2025-02-14	45.950	46.860	44.880	46.020	46.020	29,694
2025-02-13	40.500	45.700	40.030	45.700	45.700	13,590
2025-02-12	38.600	40.500	38.150	40.500	40.500	400
2025-02-11	38.880	39.010	38.640	38.740	38.740	14,681

← NewerPage 7 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.