Airbnb Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	43.510	44.720	43.510	44.720	44.720	5,925
2026-10-16	43.820	44.860	43.680	43.980	43.980	4,625
2026-10-15	40.260	44.530	39.960	44.220	44.220	10,807
2026-10-14	41.760	42.120	41.090	41.090	41.090	5,805
2026-10-13	40.460	41.760	40.460	41.760	41.760	1,776
2026-10-09	40.370	41.390	40.370	41.290	41.290	2,142
2026-10-08	40.330	41.320	39.960	40.360	40.360	1,690
2026-10-07	39.090	40.340	39.090	40.340	40.340	3,588
2026-10-06	41.160	41.160	39.640	39.890	39.890	5,778
2026-10-05	41.000	41.160	40.420	41.160	41.160	1,636
2026-10-02	43.000	43.000	42.340	42.470	42.470	1,842
2026-10-01	42.150	42.150	41.340	41.900	41.900	2,713
2026-09-30	41.940	41.940	40.850	41.730	41.730	6,251
2026-09-29	40.990	41.930	40.280	41.930	41.930	4,412
2026-09-28	41.260	41.260	40.580	40.770	40.770	3,690
2026-09-25	39.540	41.150	39.400	40.850	40.850	3,442
2026-09-24	38.650	39.820	38.650	39.820	39.820	10,945
2026-09-23	41.940	41.940	38.650	38.650	38.650	24,570
2026-09-22	43.210	43.390	41.040	41.520	41.520	21,550
2026-09-21	43.130	43.130	42.300	42.770	42.770	7,634

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

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.