Airbnb, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 111.70 | 111.70 | 105.94 | 105.94 | 105.94 | 209 |
| 2026-02-02 | 108.14 | 112.00 | 107.88 | 111.66 | 111.66 | 684 |
| 2026-01-30 | 109.06 | 110.24 | 109.06 | 109.60 | 109.60 | 899 |
| 2026-01-29 | 109.92 | 110.36 | 109.28 | 109.82 | 109.82 | 833 |
| 2026-01-28 | 110.18 | 112.22 | 110.08 | 111.32 | 111.32 | 182 |
| 2026-01-27 | 112.46 | 112.46 | 109.88 | 109.88 | 109.88 | 37 |
| 2026-01-26 | 110.64 | 112.94 | 110.64 | 112.94 | 112.94 | 55 |
| 2026-01-23 | 114.38 | 114.40 | 112.88 | 112.88 | 112.88 | 125 |
| 2026-01-22 | 114.24 | 116.98 | 114.24 | 115.26 | 115.26 | 505 |
| 2026-01-21 | 111.36 | 114.66 | 110.72 | 114.32 | 114.32 | 380 |
| 2026-01-20 | 110.00 | 112.52 | 108.80 | 111.78 | 111.78 | 1,520 |
| 2026-01-19 | 113.00 | 113.00 | 110.24 | 111.16 | 111.16 | 595 |
| 2026-01-16 | 114.62 | 115.24 | 112.54 | 112.94 | 112.94 | 909 |
| 2026-01-15 | 113.88 | 115.98 | 113.88 | 114.46 | 114.46 | 487 |
| 2026-01-14 | 119.86 | 120.00 | 114.54 | 114.54 | 114.54 | 3,258 |
| 2026-01-13 | 118.48 | 118.88 | 117.94 | 118.72 | 118.72 | 240 |
| 2026-01-12 | 118.84 | 119.88 | 117.72 | 119.04 | 119.04 | 590 |
| 2026-01-09 | 119.70 | 121.14 | 119.12 | 120.10 | 120.10 | 1,284 |
| 2026-01-08 | 117.28 | 118.28 | 115.58 | 117.84 | 117.84 | 853 |
| 2026-01-07 | 117.98 | 119.00 | 117.34 | 119.00 | 119.00 | 1,636 |
| 2026-01-06 | 115.64 | 117.28 | 115.46 | 117.24 | 117.24 | 785 |
| 2026-01-05 | 113.74 | 116.92 | 113.44 | 116.92 | 116.92 | 1,126 |
| 2026-01-02 | 115.90 | 116.32 | 113.04 | 113.04 | 113.04 | 560 |
| 2025-12-30 | 114.92 | 116.12 | 114.92 | 115.90 | 115.90 | 112 |
| 2025-12-29 | 115.36 | 116.40 | 115.08 | 116.08 | 116.08 | 838 |
| 2025-12-23 | 115.80 | 116.44 | 115.52 | 115.74 | 115.74 | 424 |
| 2025-12-22 | 114.54 | 117.08 | 114.54 | 115.88 | 115.88 | 529 |
| 2025-12-19 | 114.22 | 116.36 | 113.96 | 116.36 | 116.36 | 147 |
| 2025-12-18 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | 0 |
| 2025-12-17 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | 0 |
| 2025-12-16 | 111.42 | 112.62 | 110.98 | 112.62 | 112.62 | 53 |
| 2025-12-15 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | 0 |
| 2025-12-12 | 108.84 | 110.80 | 108.84 | 110.32 | 110.32 | 174 |
| 2025-12-11 | 108.06 | 110.20 | 108.06 | 108.88 | 108.88 | 328 |
| 2025-12-10 | 106.84 | 108.08 | 106.84 | 108.02 | 108.02 | 56 |
| 2025-12-09 | 104.76 | 107.20 | 104.34 | 107.20 | 107.20 | 895 |
| 2025-12-08 | 106.90 | 107.38 | 104.80 | 104.80 | 104.80 | 321 |
| 2025-12-05 | 103.58 | 106.34 | 103.58 | 106.24 | 106.24 | 846 |
| 2025-12-04 | 102.90 | 103.28 | 102.40 | 102.92 | 102.92 | 84 |
| 2025-12-03 | 102.06 | 103.24 | 101.20 | 102.52 | 102.52 | 777 |
| 2025-12-02 | 102.52 | 102.84 | 101.24 | 102.58 | 102.58 | 102 |
| 2025-12-01 | 100.14 | 102.42 | 99.750 | 102.34 | 102.34 | 615 |
← NewerPage 4 of 4 · 222 trading days
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.