Airbnb, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	121.26	125.26	121.26	125.02	125.02	27
2026-07-23	122.44	123.52	119.64	119.64	119.64	713
2026-07-22	125.80	126.54	123.80	123.80	123.80	142
2026-07-21	126.50	126.50	125.96	126.28	126.28	407
2026-07-20	127.16	127.96	126.96	127.96	127.96	83
2026-07-17	130.00	130.16	126.92	127.06	127.06	205
2026-07-16	129.20	129.28	128.90	129.28	129.28	163
2026-07-15	128.88	131.06	128.76	131.06	131.06	93
2026-07-14	128.38	128.56	127.44	128.00	128.00	66
2026-07-13	129.58	130.38	126.58	127.80	127.80	134
2026-07-10	128.70	130.62	127.50	130.12	130.12	211
2026-07-09	125.88	128.14	124.64	128.08	128.08	398
2026-07-08	129.44	129.78	124.34	124.44	124.44	155
2026-07-07	129.76	130.00	129.76	129.98	129.98	11
2026-07-06	130.32	130.80	129.64	130.30	130.30	1,350
2026-07-03	129.22	130.00	129.22	129.54	129.54	185
2026-07-02	128.40	130.04	128.40	130.04	130.04	64
2026-07-01	125.00	129.86	125.00	129.86	129.86	587
2026-06-30	128.48	128.48	127.26	127.26	127.26	52
2026-06-29	127.64	131.00	126.96	130.26	130.26	427
2026-06-26	124.24	127.38	124.24	127.28	127.28	685
2026-06-25	126.60	127.38	125.56	125.56	125.56	457
2026-06-24	122.22	127.82	122.20	127.82	127.82	492
2026-06-23	120.62	123.54	120.62	122.28	122.28	1,038
2026-06-22	123.26	124.32	121.48	121.48	121.48	227
2026-06-19	123.46	124.56	122.64	124.56	124.56	119
2026-06-18	122.42	125.00	122.10	124.24	124.24	1,164
2026-06-17	121.12	123.50	121.12	122.98	122.98	1,341
2026-06-16	119.60	121.00	119.36	120.90	120.90	604
2026-06-15	115.86	119.98	115.50	119.98	119.98	58
2026-06-12	112.22	114.68	112.10	113.42	113.42	624
2026-06-11	112.36	112.36	110.96	111.72	111.72	170
2026-06-10	113.34	113.66	111.64	112.48	112.48	159
2026-06-09	115.38	116.54	114.70	114.70	114.70	138
2026-06-08	115.34	117.68	115.34	117.30	117.30	266
2026-06-05	115.66	116.70	115.66	116.48	116.48	122
2026-06-04	115.70	117.96	115.70	117.96	117.96	202
2026-06-03	115.10	115.26	114.40	114.90	114.90	333
2026-06-02	118.48	118.48	114.24	115.56	115.56	103
2026-06-01	114.14	116.08	114.02	116.08	116.08	360
2026-05-29	115.02	116.18	115.02	116.18	116.18	54
2026-05-28	114.26	114.40	112.80	112.80	112.80	670
2026-05-27	113.68	115.30	113.68	115.30	115.30	190
2026-05-26	114.62	116.70	114.14	114.80	114.80	223
2026-05-25	114.22	114.58	114.22	114.58	114.58	4
2026-05-22	115.28	115.28	114.06	114.10	114.10	140
2026-05-21	115.74	115.74	112.86	112.86	112.86	218
2026-05-20	112.66	115.76	110.90	115.26	115.26	561
2026-05-19	115.02	115.90	113.74	113.74	113.74	236
2026-05-18	113.92	117.00	112.54	116.00	116.00	250
2026-05-15	114.34	115.00	113.58	114.08	114.08	196
2026-05-14	113.58	114.90	113.38	114.80	114.80	102
2026-05-13	115.16	115.16	113.98	114.16	114.16	238
2026-05-12	116.16	116.78	115.90	115.90	115.90	645
2026-05-11	119.36	120.82	119.12	119.70	119.70	149
2026-05-08	118.18	123.74	117.90	123.74	123.74	1,259
2026-05-07	119.32	120.16	119.14	119.28	119.28	218
2026-05-06	118.50	122.10	118.44	118.44	118.44	289
2026-05-05	119.10	120.26	118.62	119.38	119.38	171
2026-05-04	121.08	122.30	119.88	119.88	119.88	337

← NewerPage 2 of 4 · 222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.