Airbnb Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-18	41.890	43.130	41.890	43.130	43.130	17,113
2026-09-17	43.570	43.570	42.670	42.750	42.750	685
2026-09-16	43.840	43.840	43.070	43.070	43.070	14,977
2026-09-15	43.530	43.560	43.050	43.400	43.400	301
2026-09-14	44.100	44.730	43.690	43.960	43.960	588
2026-09-11	42.000	43.680	42.000	43.680	43.680	1,876
2026-09-10	43.310	43.320	42.700	42.830	42.830	1,179
2026-09-09	44.540	44.540	43.220	43.310	43.310	3,058
2026-09-08	46.500	46.700	44.120	44.540	44.540	12,360
2026-09-04	46.510	47.310	46.500	47.010	47.010	4,023
2026-09-03	46.890	47.880	46.890	47.090	47.090	3,309
2026-09-02	47.620	47.620	46.200	46.890	46.890	1,205
2026-09-01	47.260	47.440	46.660	47.140	47.140	13,358
2026-08-31	48.510	48.990	47.210	48.990	48.990	10,363
2026-08-28	48.510	50.060	48.350	49.500	49.500	2,147
2026-08-27	49.080	49.080	47.630	48.510	48.510	2,802
2026-08-26	48.570	49.540	48.510	48.590	48.590	3,372
2026-08-25	49.240	49.240	48.760	48.990	48.990	2,026
2026-08-24	48.830	49.810	48.320	49.240	49.240	15,080
2026-08-21	47.190	48.760	47.190	48.340	48.340	89,033
2026-08-20	49.140	49.140	47.070	48.160	48.160	5,437
2026-08-19	47.040	48.870	47.040	48.410	48.410	1,406
2026-08-18	46.510	48.460	46.510	48.000	48.000	3,372
2026-08-17	48.000	48.000	46.510	46.510	46.510	12,310
2026-08-14	48.510	48.800	48.020	48.530	48.530	4,693
2026-08-13	46.500	48.080	46.500	48.020	48.020	9,989
2026-08-12	48.250	48.250	46.400	46.520	46.520	20,723
2026-08-11	46.240	48.330	45.700	48.040	48.040	12,527
2026-08-10	45.690	47.610	45.200	47.190	47.190	36,129
2026-08-07	41.400	45.250	40.970	45.240	45.240	60,486
2026-08-06	38.410	39.200	38.020	38.620	38.620	2,670
2026-08-05	39.550	39.550	38.690	39.300	39.300	229
2026-08-04	38.780	38.780	38.060	38.600	38.600	28,187
2026-08-03	38.500	38.950	38.130	38.390	38.390	2,245
2026-07-31	38.360	38.540	38.360	38.470	38.470	140
2026-07-30	38.090	38.480	38.010	38.410	38.410	103
2026-07-29	38.320	39.790	38.320	38.440	38.440	955
2026-07-28	37.940	39.150	37.940	39.110	39.110	8,184
2026-07-27	35.760	37.560	35.760	37.560	37.560	6,977
2026-07-24	34.300	35.960	34.300	35.170	35.170	153
2026-07-23	35.040	35.040	34.460	35.000	35.000	7,347

Page 1 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.