Airbnb, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	154.56	157.04	153.82	155.84	155.84	199
2026-10-15	148.64	154.14	148.64	153.08	153.08	132
2026-10-14	147.60	149.84	147.60	149.84	149.84	146
2026-10-13	146.88	147.12	146.14	146.36	146.36	130
2026-10-12	148.24	149.62	146.52	147.00	147.00	372
2026-10-09	145.40	147.30	145.40	147.30	147.30	131
2026-10-08	143.30	144.66	141.38	144.66	144.66	66
2026-10-07	143.10	143.20	142.22	142.52	142.52	123
2026-10-06	146.26	146.26	143.70	143.70	143.70	310
2026-10-05	145.00	146.40	144.30	146.36	146.36	917
2026-10-02	145.04	145.88	144.06	144.36	144.36	997
2026-10-01	142.56	142.94	140.98	141.24	141.24	183
2026-09-30	139.10	142.52	137.84	142.04	142.04	481
2026-09-29	137.40	137.54	136.58	136.68	136.68	373
2026-09-28	138.12	138.88	136.14	138.38	138.38	144
2026-09-25	133.46	136.26	133.08	136.26	136.26	296
2026-09-24	131.12	133.86	131.12	133.38	133.38	243
2026-09-23	141.94	142.04	134.40	134.40	134.40	522
2026-09-22	145.78	147.66	141.92	142.50	142.50	64
2026-09-21	144.74	145.54	144.42	144.64	144.64	290
2026-09-18	144.46	145.34	144.00	144.72	144.72	204
2026-09-17	146.44	146.96	144.52	145.14	145.14	205
2026-09-16	146.84	146.84	145.14	146.68	146.68	271
2026-09-15	146.88	147.08	144.96	144.96	144.96	376
2026-09-14	147.02	150.00	146.46	146.78	146.78	624
2026-09-11	144.90	145.82	144.58	145.82	145.82	119
2026-09-10	145.82	146.28	142.88	145.94	145.94	485
2026-09-09	149.40	149.40	145.58	145.74	145.74	192
2026-09-08	155.40	157.76	151.48	151.48	151.48	627
2026-09-07	157.70	157.70	154.38	154.38	154.38	177
2026-09-04	160.18	160.18	156.40	156.46	156.46	125
2026-09-03	157.20	160.78	157.20	160.78	160.78	218
2026-09-02	157.16	158.04	155.94	156.98	156.98	794
2026-09-01	158.40	158.74	155.78	157.80	157.80	729
2026-08-31	162.64	163.00	158.46	158.46	158.46	1,358
2026-08-28	158.98	164.50	158.78	164.42	164.42	397
2026-08-27	160.50	160.50	159.84	160.20	160.20	220
2026-08-26	163.04	164.46	161.96	161.96	161.96	282
2026-08-25	163.04	165.16	162.68	162.68	162.68	242
2026-08-24	159.64	165.48	159.64	165.44	165.44	1,112
2026-08-21	157.92	161.36	157.92	160.76	160.76	378
2026-08-20	155.72	159.74	155.36	158.94	158.94	187
2026-08-19	157.86	162.00	157.74	160.88	160.88	957
2026-08-18	154.64	160.30	154.64	160.30	160.30	333
2026-08-17	158.16	158.16	156.18	156.28	156.28	369
2026-08-14	159.64	161.12	159.42	160.26	160.26	680
2026-08-13	156.34	158.92	156.02	158.06	158.06	174
2026-08-12	160.14	160.14	155.98	155.98	155.98	418
2026-08-11	159.46	160.68	155.14	160.14	160.14	1,562
2026-08-10	153.60	158.18	153.00	157.60	157.60	1,983
2026-08-07	142.68	152.52	139.00	151.48	151.48	4,227
2026-08-06	132.26	132.76	130.22	130.22	130.22	440
2026-08-05	132.94	134.00	131.22	131.22	131.22	618
2026-08-04	131.30	131.30	129.30	129.30	129.30	657
2026-08-03	132.66	133.36	130.48	131.66	131.66	846
2026-07-31	132.50	132.50	131.64	131.64	131.64	11
2026-07-30	132.72	133.18	130.18	130.50	130.50	409
2026-07-29	133.92	137.00	132.76	135.14	135.14	1,033
2026-07-28	129.04	132.84	128.84	132.84	132.84	424
2026-07-27	125.36	128.18	123.48	127.96	127.96	115

Page 1 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.