Airbnb, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 132.92 | 132.98 | 121.20 | 121.70 | 121.70 | 5,120 |
| 2026-02-02 | 130.00 | 132.42 | 127.90 | 132.17 | 132.17 | 4,027 |
| 2026-01-30 | 131.70 | 132.50 | 129.47 | 129.65 | 129.65 | 3,432 |
| 2026-01-29 | 131.22 | 132.99 | 130.23 | 130.44 | 130.44 | 2,774 |
| 2026-01-28 | 132.47 | 134.10 | 130.89 | 132.27 | 132.27 | 2,435 |
| 2026-01-27 | 133.95 | 134.00 | 131.11 | 131.90 | 131.90 | 20,342 |
| 2026-01-26 | 131.20 | 134.12 | 131.20 | 132.80 | 132.80 | 1,179 |
| 2026-01-23 | 134.12 | 136.09 | 131.96 | 133.27 | 133.27 | 2,949 |
| 2026-01-22 | 133.48 | 137.07 | 133.48 | 134.80 | 134.80 | 6,120 |
| 2026-01-21 | 130.95 | 134.89 | 128.38 | 132.82 | 132.82 | 3,391 |
| 2026-01-20 | 129.24 | 131.94 | 127.66 | 130.61 | 130.61 | 16,364 |
| 2026-01-19 | 130.58 | 130.58 | 130.58 | 130.58 | 130.58 | 0 |
| 2026-01-16 | 132.60 | 133.99 | 129.87 | 130.58 | 130.58 | 6,650 |
| 2026-01-15 | 132.96 | 135.25 | 131.99 | 132.38 | 132.38 | 3,257 |
| 2026-01-14 | 139.88 | 140.20 | 130.32 | 130.56 | 130.56 | 2,542 |
| 2026-01-13 | 138.40 | 139.02 | 136.78 | 139.02 | 139.02 | 2,007 |
| 2026-01-12 | 137.86 | 140.20 | 137.37 | 138.43 | 138.43 | 9,265 |
| 2026-01-09 | 138.70 | 141.39 | 138.00 | 140.03 | 140.03 | 13,587 |
| 2026-01-08 | 136.40 | 140.00 | 134.84 | 137.79 | 137.79 | 3,535 |
| 2026-01-07 | 137.01 | 139.50 | 136.99 | 137.73 | 137.73 | 23,479 |
| 2026-01-06 | 135.87 | 137.35 | 133.90 | 137.11 | 137.11 | 2,352 |
| 2026-01-05 | 133.19 | 137.88 | 132.24 | 137.33 | 137.33 | 6,176 |
| 2026-01-02 | 135.74 | 137.00 | 132.42 | 133.17 | 133.17 | 3,224 |
| 2025-12-31 | 136.77 | 137.25 | 135.60 | 136.17 | 136.17 | 1,061 |
| 2025-12-30 | 136.58 | 137.40 | 135.50 | 137.14 | 137.14 | 5,520 |
| 2025-12-29 | 136.50 | 137.99 | 134.82 | 136.43 | 136.43 | 2,013 |
| 2025-12-24 | 138.50 | 138.50 | 135.50 | 136.78 | 136.78 | 1,608 |
| 2025-12-23 | 137.04 | 138.52 | 135.52 | 136.55 | 136.55 | 2,553 |
| 2025-12-22 | 135.14 | 138.50 | 135.00 | 136.51 | 136.51 | 2,920 |
| 2025-12-19 | 133.93 | 137.05 | 131.69 | 136.23 | 136.23 | 9,875 |
| 2025-12-18 | 133.50 | 135.00 | 132.50 | 133.00 | 133.00 | 505 |
| 2025-12-17 | 132.06 | 136.80 | 132.06 | 134.27 | 134.27 | 13,441 |
| 2025-12-16 | 130.41 | 133.00 | 130.41 | 131.26 | 131.26 | 3,926 |
| 2025-12-15 | 128.39 | 131.15 | 128.30 | 131.14 | 131.14 | 6,894 |
| 2025-12-12 | 127.95 | 130.51 | 127.50 | 129.15 | 129.15 | 4,797 |
| 2025-12-11 | 126.81 | 129.51 | 126.00 | 127.37 | 127.37 | 5,379 |
| 2025-12-10 | 125.06 | 126.75 | 124.15 | 126.60 | 126.60 | 6,011 |
| 2025-12-09 | 121.80 | 125.59 | 121.40 | 125.53 | 125.53 | 2,940 |
| 2025-12-08 | 124.31 | 125.00 | 121.09 | 121.09 | 121.09 | 2,176 |
| 2025-12-05 | 121.01 | 123.88 | 119.97 | 123.69 | 123.69 | 3,210 |
| 2025-12-04 | 120.10 | 120.70 | 119.20 | 120.70 | 120.70 | 5,272 |
| 2025-12-03 | 118.50 | 120.73 | 118.07 | 119.50 | 119.50 | 5,398 |
| 2025-12-02 | 118.51 | 120.06 | 117.50 | 119.58 | 119.58 | 5,060 |
← NewerPage 4 of 4 · 223 trading days
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.