Airbnb Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	39.490	39.490	38.430	39.080	39.080	7,475
2025-02-07	38.580	40.000	38.580	39.090	39.090	50,394
2025-02-06	37.600	38.310	37.600	37.970	37.970	1,124
2025-02-05	37.200	37.790	37.100	37.720	37.720	3,091
2025-02-04	37.660	37.740	37.460	37.520	37.520	410
2025-02-03	37.940	38.050	37.660	37.700	37.700	360
2025-01-31	38.580	38.970	38.030	38.140	38.140	189,034
2025-01-30	39.080	39.530	38.610	38.610	38.610	352
2025-01-29	38.190	39.270	38.190	38.700	38.700	3,082
2025-01-28	37.900	38.310	37.370	37.610	37.610	3,869
2025-01-27	37.400	39.280	37.000	39.280	39.280	44,967
2025-01-24	39.000	39.270	37.450	39.270	39.270	7,495
2025-01-23	39.360	39.390	38.990	39.280	39.280	381
2025-01-22	40.090	40.090	39.230	39.360	39.360	507
2025-01-21	41.180	41.180	39.530	40.090	40.090	13,393
2025-01-20	40.570	41.150	40.480	41.150	41.150	19,282
2025-01-17	40.140	41.100	40.140	41.100	41.100	409
2025-01-16	39.720	40.110	39.250	39.880	39.880	290
2025-01-15	39.420	40.100	39.420	39.810	39.810	6,008
2025-01-14	39.210	39.470	38.370	38.650	38.650	255
2025-01-13	38.640	39.390	38.640	39.210	39.210	423
2025-01-10	38.450	40.370	38.450	39.430	39.430	3,241
2025-01-09	39.530	39.570	38.370	39.240	39.240	29,674
2025-01-08	39.750	40.520	38.800	39.400	39.400	7,539
2025-01-07	41.100	41.100	39.800	39.800	39.800	1,331
2025-01-06	42.320	42.330	41.060	41.480	41.480	3,155
2025-01-03	40.000	42.320	40.000	42.320	42.320	3,003
2025-01-02	40.010	41.500	40.010	40.450	40.450	2,790
2024-12-30	40.180	41.150	40.130	40.810	40.810	10,699
2024-12-27	41.700	41.900	41.000	41.000	41.000	7,550
2024-12-26	41.000	41.950	41.000	41.840	41.840	2,290
2024-12-23	41.270	41.700	40.810	41.700	41.700	4,654
2024-12-20	39.440	41.230	38.970	41.230	41.230	4,770
2024-12-19	40.100	40.130	39.280	39.440	39.440	1,842
2024-12-18	40.640	41.180	40.010	40.010	40.010	3,044
2024-12-17	40.180	40.740	39.990	40.440	40.440	1,515
2024-12-16	39.640	41.000	39.290	41.000	41.000	39,380
2024-12-13	41.220	41.220	39.690	40.040	40.040	10,697
2024-12-12	42.340	42.340	39.980	41.280	41.280	14,249
2024-12-11	42.260	42.260	41.330	41.330	41.330	8,837
2024-12-10	42.490	42.490	41.240	41.840	41.840	636
2024-12-09	41.860	42.500	41.220	42.500	42.500	1,915
2024-12-06	41.100	41.860	40.940	41.860	41.860	4,657
2024-12-05	42.090	42.090	40.680	41.210	41.210	3,099
2024-12-04	41.560	41.850	40.890	41.670	41.670	3,979
2024-12-03	41.780	41.780	41.290	41.630	41.630	5,044
2024-12-02	41.200	41.600	40.900	41.460	41.460	46,457
2024-11-29	41.180	42.250	40.700	40.960	40.960	32,611
2024-11-28	41.170	41.170	40.750	40.950	40.950	212
2024-11-27	41.170	41.170	40.260	40.890	40.890	2,246
2024-11-26	40.210	41.000	40.210	40.970	40.970	2,031
2024-11-25	39.980	40.840	39.970	40.410	40.410	8,130
2024-11-22	38.730	40.820	38.720	39.900	39.900	4,322
2024-11-21	38.590	39.400	38.560	38.660	38.660	5,142
2024-11-19	37.630	38.200	37.520	38.200	38.200	8,513
2024-11-18	38.400	38.400	37.720	38.400	38.400	123,100
2024-11-14	38.600	40.930	38.480	40.930	40.930	41,278
2024-11-13	37.920	38.980	37.880	38.070	38.070	16,846
2024-11-12	39.100	39.360	38.350	38.700	38.700	25,414
2024-11-11	39.500	40.180	39.140	39.460	39.460	24,137

← NewerPage 8 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.