Airbnb, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	120.42	120.42	118.72	119.28	119.28	260
2026-04-29	117.74	119.14	116.76	118.56	118.56	1,530
2026-04-28	120.30	120.36	118.20	119.56	119.56	472
2026-04-27	121.16	121.60	119.86	121.60	121.60	234
2026-04-24	121.30	121.40	118.72	120.32	120.32	1,187
2026-04-23	122.10	123.42	121.12	121.76	121.76	435
2026-04-22	121.32	125.08	121.10	122.38	122.38	718
2026-04-21	121.78	122.58	121.36	122.22	122.22	380
2026-04-20	119.12	121.00	119.12	120.74	120.74	375
2026-04-17	116.74	121.08	116.74	120.08	120.08	412
2026-04-16	116.92	117.88	116.92	117.38	117.38	404
2026-04-15	113.72	116.12	112.72	116.12	116.12	596
2026-04-14	112.76	113.96	112.22	113.96	113.96	193
2026-04-13	109.08	110.40	108.08	110.40	110.40	458
2026-04-10	110.70	111.04	108.28	108.46	108.46	497
2026-04-09	112.12	112.12	108.82	108.82	108.82	144
2026-04-08	110.12	114.44	110.12	114.18	114.18	400
2026-04-07	108.80	109.90	107.26	107.80	107.80	160
2026-04-02	106.72	108.64	105.86	108.64	108.64	104
2026-04-01	109.98	109.98	108.14	109.48	109.48	304
2026-03-31	108.42	108.42	107.00	107.74	107.74	76
2026-03-30	106.74	109.64	106.74	109.28	109.28	189
2026-03-27	113.82	113.82	107.60	107.60	107.60	623
2026-03-26	112.56	116.24	112.50	114.04	114.04	601
2026-03-25	113.00	113.98	112.40	113.98	113.98	66
2026-03-24	113.74	114.62	111.60	112.68	112.68	419
2026-03-23	110.16	114.98	110.14	113.96	113.96	972
2026-03-20	112.70	112.70	111.46	111.46	111.46	267
2026-03-19	113.70	113.70	112.24	112.24	112.24	611
2026-03-18	113.68	115.82	113.68	115.56	115.56	670
2026-03-17	111.66	115.18	111.50	114.62	114.62	200
2026-03-16	110.90	111.70	110.18	111.70	111.70	1,076
2026-03-13	110.56	111.66	110.52	110.78	110.78	534
2026-03-12	114.36	115.12	109.92	109.92	109.92	1,085
2026-03-11	114.00	115.80	113.80	114.20	114.20	431
2026-03-10	115.02	115.16	112.38	114.44	114.44	344
2026-03-09	112.44	113.56	111.76	113.20	113.20	847
2026-03-06	116.16	116.68	114.34	114.34	114.34	977
2026-03-05	116.30	119.50	116.24	117.10	117.10	832
2026-03-04	113.72	118.50	113.48	118.22	118.22	1,185
2026-03-03	112.70	114.02	112.06	113.18	113.18	779
2026-03-02	112.08	113.30	110.10	112.78	112.78	2,422
2026-02-27	114.96	115.80	113.90	115.30	115.30	539
2026-02-26	111.12	116.06	110.72	116.06	116.06	1,477
2026-02-25	106.64	106.64	106.64	106.64	106.64	0
2026-02-24	104.16	108.44	103.98	106.64	106.64	2,750
2026-02-23	107.34	108.00	106.50	106.50	106.50	482
2026-02-20	105.56	107.64	105.56	106.52	106.52	634
2026-02-19	105.62	106.00	104.70	105.44	105.44	464
2026-02-18	105.04	106.02	104.24	106.02	106.02	892
2026-02-17	102.46	107.62	102.32	106.92	106.92	2,966
2026-02-16	102.72	104.74	102.52	103.26	103.26	206
2026-02-13	101.92	107.00	100.84	101.76	101.76	3,231
2026-02-12	100.66	101.92	98.950	98.950	98.950	2,166
2026-02-11	100.86	102.82	99.680	99.680	99.680	1,164
2026-02-10	102.34	102.34	101.72	101.92	101.92	75
2026-02-09	103.12	103.12	101.00	101.68	101.68	301
2026-02-06	103.44	103.74	101.86	101.86	101.86	268
2026-02-05	104.94	106.28	102.70	103.56	103.56	1,482
2026-02-04	104.40	105.86	102.14	105.74	105.74	1,729

← NewerPage 3 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.