Airbnb, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	138.00	142.56	134.00	141.65	141.65	1,703
2026-07-23	142.22	142.22	134.93	137.04	137.04	2,176
2026-07-22	146.41	146.41	146.41	146.41	146.41	12,113
2026-07-21	146.41	146.41	146.41	146.41	146.41	870
2026-07-20	146.41	146.41	146.41	146.41	146.41	1,225
2026-07-17	146.50	150.50	145.14	146.41	146.41	1,426
2026-07-16	148.31	151.18	146.88	147.65	147.65	540
2026-07-15	146.15	150.64	146.00	148.28	148.28	1,273
2026-07-14	146.01	148.93	144.00	146.53	146.53	1,134
2026-07-13	147.00	150.35	144.18	145.09	145.09	1,722
2026-07-10	147.00	149.28	142.86	148.57	148.57	1,750
2026-07-09	142.80	147.27	138.99	146.50	146.50	1,685
2026-07-08	150.28	151.23	141.20	143.28	143.28	3,633
2026-07-07	147.20	150.00	143.69	148.96	148.96	2,532
2026-07-06	147.30	151.00	145.42	147.61	147.61	2,526
2026-07-03	147.95	147.95	147.95	147.95	147.95	0
2026-07-02	148.44	150.05	144.66	147.95	147.95	2,907
2026-07-01	141.49	148.74	141.49	147.77	147.77	3,022
2026-06-30	144.49	149.47	143.86	144.01	144.01	2,963
2026-06-29	144.00	150.18	141.51	148.11	148.11	3,547
2026-06-26	141.00	147.57	137.94	147.38	147.38	3,712
2026-06-25	146.00	146.00	140.40	142.16	142.16	2,504
2026-06-24	135.67	147.23	135.18	145.46	145.46	6,421
2026-06-23	134.00	141.16	134.00	139.83	139.83	1,520
2026-06-22	142.35	142.59	138.38	139.25	139.25	2,471
2026-06-19	143.32	143.32	143.32	143.32	143.32	0
2026-06-18	140.00	143.59	139.50	143.32	143.32	4,561
2026-06-17	140.67	143.69	139.57	141.79	141.79	17,853
2026-06-16	139.00	141.31	136.00	140.75	140.75	2,666
2026-06-15	133.22	140.05	131.00	138.46	138.46	4,085
2026-06-12	128.00	134.70	128.00	131.55	131.55	2,019
2026-06-11	130.92	132.98	125.00	129.47	129.47	1,398
2026-06-10	131.00	132.95	128.35	129.42	129.42	2,285
2026-06-09	133.25	136.39	131.13	131.99	131.99	2,011
2026-06-08	133.15	136.33	131.51	134.71	134.71	1,439
2026-06-05	133.40	136.50	129.89	133.20	133.20	3,667
2026-06-04	133.55	137.23	132.00	135.45	135.45	7,140
2026-06-03	134.00	136.79	132.02	134.23	134.23	4,941
2026-06-02	136.37	139.00	131.83	134.15	134.15	2,128
2026-06-01	133.49	136.93	132.00	136.72	136.72	2,928
2026-05-29	134.52	135.74	131.50	134.40	134.40	1,375
2026-05-28	131.98	133.11	129.54	133.03	133.03	1,280
2026-05-27	134.00	134.50	130.00	132.58	132.58	950
2026-05-26	134.25	135.88	131.00	133.10	133.10	2,566
2026-05-22	134.37	136.20	130.63	132.66	132.66	2,248
2026-05-21	135.55	136.99	130.20	134.49	134.49	3,247
2026-05-20	130.77	136.33	128.16	135.84	135.84	5,603
2026-05-19	133.12	137.88	130.00	130.81	130.81	5,439
2026-05-18	134.55	137.03	126.64	135.07	135.07	3,633
2026-05-15	133.70	135.00	130.02	133.40	133.40	1,445
2026-05-14	133.20	135.53	132.24	133.50	133.50	2,806
2026-05-13	135.00	137.55	132.00	133.30	133.30	3,246
2026-05-12	137.49	138.79	134.36	135.76	135.76	3,075
2026-05-11	140.60	146.27	138.79	138.79	138.79	15,502
2026-05-08	138.99	146.96	137.12	142.93	142.93	20,637
2026-05-07	140.26	143.92	138.69	139.42	139.42	24,754
2026-05-06	139.52	144.00	135.69	139.22	139.22	2,057
2026-05-05	139.01	141.19	135.86	139.31	139.31	1,679
2026-05-04	143.00	144.40	137.73	140.27	140.27	2,992
2026-05-01	140.97	143.39	138.88	142.48	142.48	3,087

← NewerPage 2 of 4 · 223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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