Airbnb Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	39.590	39.860	38.340	38.380	38.380	69,403
2024-11-07	40.040	43.400	40.040	43.400	43.400	37,652
2024-11-06	40.620	41.300	39.800	39.960	39.960	2,986
2024-11-05	39.990	40.660	39.480	39.510	39.510	8,797
2024-11-04	39.330	39.590	39.220	39.590	39.590	14,294
2024-11-01	39.000	40.000	38.800	39.330	39.330	9,967
2024-10-31	39.980	39.980	38.840	39.190	39.190	13,421
2024-10-30	39.560	39.990	39.530	39.560	39.560	1,478
2024-10-29	38.720	39.660	38.640	39.600	39.600	7,355
2024-10-28	38.440	39.050	38.440	38.720	38.720	1,602
2024-10-25	38.360	38.510	38.210	38.210	38.210	2,997
2024-10-24	37.890	38.320	37.020	37.020	37.020	620
2024-10-23	38.700	38.700	36.770	36.770	36.770	311,619
2024-10-22	38.940	38.940	38.450	38.450	38.450	1,843
2024-10-21	38.910	39.300	38.730	39.000	39.000	7,002
2024-10-18	38.790	38.810	38.450	38.810	38.810	80,579
2024-10-17	38.100	38.740	38.100	38.320	38.320	3,952
2024-10-16	38.000	38.890	38.000	38.090	38.090	6,418
2024-10-15	37.420	37.760	37.420	37.660	37.660	530
2024-10-14	37.800	38.000	37.360	37.520	37.520	6,155
2024-10-11	37.100	38.120	37.070	37.780	37.780	1,275
2024-10-10	37.080	37.950	37.080	37.900	37.900	9,037
2024-10-09	36.820	37.880	36.820	37.840	37.840	11,288
2024-10-08	36.000	37.130	35.800	36.800	36.800	1,723
2024-10-07	35.200	35.920	35.070	35.770	35.770	2,252
2024-10-04	34.990	35.420	34.920	35.290	35.290	1,631
2024-10-03	34.820	34.820	34.040	34.290	34.290	558
2024-10-02	34.290	34.470	33.630	34.470	34.470	10,922
2024-10-01	34.850	34.850	33.940	34.290	34.290	515
2024-09-30	35.290	35.290	34.420	34.500	34.500	80,016
2024-09-27	34.490	35.360	34.490	34.940	34.940	16,503
2024-09-26	35.170	36.150	35.080	35.080	35.080	2,521
2024-09-25	35.910	35.960	35.760	35.880	35.880	2,458
2024-09-24	34.980	35.910	34.960	35.910	35.910	79,581
2024-09-23	36.700	36.700	35.730	35.950	35.950	6,410
2024-09-20	35.200	36.450	34.980	36.370	36.370	26,630
2024-09-19	33.990	35.580	33.990	35.000	35.000	9,978
2024-09-18	33.700	33.990	33.300	33.470	33.470	542
2024-09-17	32.850	34.270	32.850	33.700	33.700	24,143
2024-09-16	32.840	32.840	32.170	32.350	32.350	2,270
2024-09-13	32.880	33.090	32.790	32.800	32.800	763
2024-09-12	32.970	32.970	32.610	32.940	32.940	2,423
2024-09-11	32.240	32.700	31.990	32.650	32.650	1,845
2024-09-10	32.890	32.890	31.800	32.230	32.230	12,239
2024-09-09	32.490	32.880	32.220	32.230	32.230	232,907
2024-09-06	32.340	32.460	31.760	32.150	32.150	4,527
2024-09-05	32.690	32.690	32.050	32.210	32.210	3,250
2024-09-04	33.080	33.080	32.120	32.640	32.640	1,615
2024-09-03	33.070	33.070	32.270	32.750	32.750	4,258
2024-09-02	32.700	33.560	31.630	33.470	33.470	711
2024-08-30	33.410	33.410	32.820	33.080	33.080	2,656
2024-08-29	33.110	33.460	32.860	33.370	33.370	44,350
2024-08-28	32.100	32.640	32.090	32.640	32.640	3,533
2024-08-27	31.900	32.350	31.700	32.350	32.350	2,044
2024-08-26	32.430	32.430	31.580	31.580	31.580	7,274
2024-08-23	33.100	33.100	31.950	32.100	32.100	6,498
2024-08-22	32.520	32.750	32.260	32.410	32.410	8,661
2024-08-21	32.520	32.520	32.000	32.340	32.340	2,028
2024-08-20	32.500	32.580	32.160	32.310	32.310	61,872
2024-08-19	31.880	33.120	31.750	33.120	33.120	55,024

← NewerPage 9 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.