Airbnb, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 137.00 | 143.42 | 136.19 | 140.86 | 140.86 | 5,203 |
| 2026-04-29 | 137.03 | 143.09 | 134.78 | 138.57 | 138.57 | 3,253 |
| 2026-04-28 | 141.20 | 143.50 | 138.00 | 140.20 | 140.20 | 3,713 |
| 2026-04-27 | 142.82 | 144.00 | 139.33 | 141.63 | 141.63 | 11,957 |
| 2026-04-24 | 141.30 | 144.00 | 138.66 | 142.10 | 142.10 | 1,082 |
| 2026-04-23 | 143.38 | 148.00 | 139.79 | 141.19 | 141.19 | 6,604 |
| 2026-04-22 | 143.16 | 148.58 | 140.84 | 144.48 | 144.48 | 5,337 |
| 2026-04-21 | 143.60 | 145.70 | 138.00 | 143.86 | 143.86 | 2,344 |
| 2026-04-20 | 141.66 | 143.82 | 138.01 | 143.54 | 143.54 | 4,285 |
| 2026-04-17 | 137.91 | 143.28 | 137.50 | 141.87 | 141.87 | 4,645 |
| 2026-04-16 | 137.70 | 139.88 | 132.47 | 137.38 | 137.38 | 6,434 |
| 2026-04-15 | 133.85 | 137.94 | 132.00 | 137.90 | 137.90 | 3,002 |
| 2026-04-14 | 130.50 | 134.59 | 129.30 | 134.13 | 134.13 | 4,752 |
| 2026-04-13 | 126.13 | 132.00 | 126.09 | 130.35 | 130.35 | 2,148 |
| 2026-04-10 | 128.49 | 132.95 | 124.72 | 127.58 | 127.58 | 1,135 |
| 2026-04-09 | 130.97 | 131.65 | 127.04 | 129.26 | 129.26 | 2,624 |
| 2026-04-08 | 128.99 | 133.94 | 127.08 | 132.61 | 132.61 | 2,693 |
| 2026-04-07 | 126.81 | 127.90 | 122.00 | 124.62 | 124.62 | 1,325 |
| 2026-04-02 | 123.99 | 125.44 | 121.54 | 124.60 | 124.60 | 2,065 |
| 2026-04-01 | 126.28 | 128.30 | 122.86 | 126.22 | 126.22 | 3,756 |
| 2026-03-31 | 124.08 | 126.88 | 121.00 | 126.14 | 126.14 | 1,223 |
| 2026-03-30 | 122.39 | 125.83 | 120.96 | 123.24 | 123.24 | 1,935 |
| 2026-03-27 | 131.00 | 132.79 | 122.58 | 122.81 | 122.81 | 3,281 |
| 2026-03-26 | 130.05 | 135.00 | 129.00 | 130.64 | 130.64 | 4,710 |
| 2026-03-25 | 129.00 | 132.80 | 126.28 | 131.97 | 131.97 | 10,752 |
| 2026-03-24 | 132.58 | 133.00 | 128.65 | 130.92 | 130.92 | 1,714 |
| 2026-03-23 | 128.00 | 133.87 | 125.00 | 133.02 | 133.02 | 15,444 |
| 2026-03-20 | 130.90 | 133.50 | 128.00 | 128.25 | 128.25 | 2,014 |
| 2026-03-19 | 131.18 | 132.98 | 128.82 | 131.20 | 131.20 | 4,842 |
| 2026-03-18 | 132.99 | 133.90 | 129.58 | 132.32 | 132.32 | 1,299 |
| 2026-03-17 | 128.14 | 133.37 | 126.99 | 131.91 | 131.91 | 7,697 |
| 2026-03-16 | 126.88 | 129.30 | 125.00 | 128.48 | 128.48 | 1,520 |
| 2026-03-13 | 127.82 | 129.19 | 125.26 | 126.24 | 126.24 | 8,558 |
| 2026-03-12 | 133.00 | 133.18 | 126.18 | 127.40 | 127.40 | 2,771 |
| 2026-03-11 | 132.60 | 134.47 | 131.51 | 132.66 | 132.66 | 1,123 |
| 2026-03-10 | 133.50 | 135.30 | 130.10 | 132.85 | 132.85 | 3,406 |
| 2026-03-09 | 131.00 | 132.00 | 128.55 | 131.50 | 131.50 | 3,981 |
| 2026-03-06 | 135.01 | 135.78 | 131.13 | 133.03 | 133.03 | 2,259 |
| 2026-03-05 | 136.00 | 139.00 | 133.70 | 135.67 | 135.67 | 14,510 |
| 2026-03-04 | 132.47 | 137.89 | 131.19 | 136.80 | 136.80 | 2,285 |
| 2026-03-03 | 131.71 | 133.68 | 129.00 | 133.47 | 133.47 | 6,432 |
| 2026-03-02 | 126.48 | 134.08 | 126.48 | 134.06 | 134.06 | 4,598 |
| 2026-02-27 | 136.00 | 137.49 | 133.79 | 133.89 | 133.89 | 1,941 |
| 2026-02-26 | 130.60 | 137.45 | 128.58 | 136.13 | 136.13 | 3,504 |
| 2026-02-25 | 125.60 | 131.95 | 124.77 | 131.12 | 131.12 | 36,377 |
| 2026-02-24 | 123.01 | 127.21 | 122.01 | 126.42 | 126.42 | 63,219 |
| 2026-02-23 | 127.88 | 128.30 | 119.96 | 121.93 | 121.93 | 3,850 |
| 2026-02-20 | 124.10 | 127.87 | 123.96 | 127.48 | 127.48 | 1,979 |
| 2026-02-19 | 124.01 | 125.00 | 122.76 | 124.34 | 124.34 | 2,000 |
| 2026-02-18 | 124.23 | 125.99 | 122.51 | 124.69 | 124.69 | 1,572 |
| 2026-02-17 | 121.70 | 127.37 | 120.10 | 126.02 | 126.02 | 6,848 |
| 2026-02-16 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | 0 |
| 2026-02-13 | 120.50 | 127.89 | 119.79 | 122.40 | 122.40 | 21,846 |
| 2026-02-12 | 119.75 | 121.64 | 115.80 | 116.61 | 116.61 | 4,957 |
| 2026-02-11 | 121.70 | 121.94 | 118.26 | 119.02 | 119.02 | 5,232 |
| 2026-02-10 | 121.82 | 122.64 | 119.54 | 121.00 | 121.00 | 1,771 |
| 2026-02-09 | 122.22 | 124.04 | 120.00 | 121.58 | 121.58 | 4,272 |
| 2026-02-06 | 121.66 | 124.05 | 119.80 | 120.36 | 120.36 | 4,947 |
| 2026-02-05 | 123.50 | 125.86 | 121.00 | 121.83 | 121.83 | 2,976 |
| 2026-02-04 | 122.26 | 125.05 | 120.34 | 124.06 | 124.06 | 30,297 |
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.