Airbnb, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 174.65 | 178.00 | 172.42 | 175.05 | 175.05 | 1,701 |
| 2026-10-16 | 173.50 | 177.76 | 171.00 | 172.24 | 172.24 | 16,779 |
| 2026-10-15 | 167.10 | 173.07 | 164.00 | 173.03 | 173.03 | 6,582 |
| 2026-10-14 | 165.20 | 169.20 | 163.98 | 165.71 | 165.71 | 2,227 |
| 2026-10-13 | 160.25 | 166.55 | 160.25 | 164.58 | 164.58 | 4,146 |
| 2026-10-12 | 168.00 | 168.00 | 162.60 | 162.60 | 162.60 | 11,336 |
| 2026-10-09 | 159.27 | 165.82 | 159.27 | 165.56 | 165.56 | 2,658 |
| 2026-10-08 | 157.00 | 164.51 | 156.17 | 164.29 | 164.29 | 2,932 |
| 2026-10-07 | 163.00 | 163.00 | 155.93 | 160.62 | 160.62 | 7,799 |
| 2026-10-06 | 164.08 | 165.00 | 159.16 | 159.70 | 159.70 | 2,180 |
| 2026-10-05 | 160.50 | 165.00 | 160.00 | 164.24 | 164.24 | 6,032 |
| 2026-10-02 | 161.00 | 165.00 | 160.39 | 162.70 | 162.70 | 2,705 |
| 2026-10-01 | 161.90 | 162.50 | 158.00 | 159.66 | 159.66 | 3,011 |
| 2026-09-30 | 160.00 | 162.47 | 155.50 | 160.91 | 160.91 | 7,590 |
| 2026-09-29 | 157.33 | 158.00 | 153.84 | 157.24 | 157.24 | 1,741 |
| 2026-09-28 | 157.52 | 158.89 | 154.31 | 157.60 | 157.60 | 4,426 |
| 2026-09-25 | 153.32 | 158.44 | 148.88 | 156.81 | 156.81 | 5,675 |
| 2026-09-24 | 150.00 | 154.00 | 147.00 | 150.38 | 150.38 | 4,793 |
| 2026-09-23 | 160.74 | 166.00 | 151.46 | 151.73 | 151.73 | 10,175 |
| 2026-09-22 | 166.85 | 170.61 | 161.87 | 161.87 | 161.87 | 2,935 |
| 2026-09-21 | 165.79 | 168.00 | 164.70 | 167.34 | 167.34 | 2,308 |
| 2026-09-18 | 165.91 | 168.50 | 164.04 | 165.84 | 165.84 | 59,659 |
| 2026-09-17 | 168.03 | 170.00 | 165.60 | 166.19 | 166.19 | 3,864 |
| 2026-09-16 | 169.03 | 170.29 | 166.66 | 168.64 | 168.64 | 2,717 |
| 2026-09-15 | 171.00 | 171.00 | 166.73 | 168.31 | 168.31 | 2,826 |
| 2026-09-14 | 169.96 | 173.20 | 168.65 | 170.28 | 170.28 | 1,822 |
| 2026-09-11 | 165.00 | 170.13 | 165.00 | 169.32 | 169.32 | 453 |
| 2026-09-10 | 169.00 | 172.22 | 166.00 | 168.88 | 168.88 | 2,656 |
| 2026-09-09 | 172.97 | 175.44 | 168.90 | 170.45 | 170.45 | 3,820 |
| 2026-09-08 | 183.90 | 183.90 | 174.95 | 175.72 | 175.72 | 21,748 |
| 2026-09-04 | 185.20 | 187.05 | 181.24 | 182.58 | 182.58 | 14,418 |
| 2026-09-03 | 183.26 | 187.25 | 182.50 | 185.51 | 185.51 | 3,050 |
| 2026-09-02 | 179.70 | 184.01 | 179.70 | 183.02 | 183.02 | 1,389 |
| 2026-09-01 | 181.70 | 184.63 | 179.96 | 183.74 | 183.74 | 5,743 |
| 2026-08-31 | 187.00 | 195.00 | 182.87 | 183.74 | 183.74 | 16,897 |
| 2026-08-28 | 183.50 | 191.49 | 183.50 | 189.73 | 189.73 | 17,039 |
| 2026-08-27 | 185.50 | 190.85 | 185.35 | 185.35 | 185.35 | 3,956 |
| 2026-08-26 | 193.10 | 193.10 | 187.89 | 188.89 | 188.89 | 2,395 |
| 2026-08-25 | 188.38 | 194.95 | 188.38 | 189.75 | 189.75 | 3,412 |
| 2026-08-24 | 186.21 | 193.50 | 185.00 | 190.22 | 190.22 | 17,094 |
| 2026-08-21 | 184.50 | 188.70 | 184.32 | 186.52 | 186.52 | 16,957 |
| 2026-08-20 | 181.30 | 186.75 | 180.02 | 185.33 | 185.33 | 2,165 |
| 2026-08-19 | 188.00 | 189.06 | 178.57 | 187.18 | 187.18 | 5,064 |
| 2026-08-18 | 177.54 | 186.07 | 174.89 | 184.12 | 184.12 | 7,133 |
| 2026-08-17 | 183.61 | 186.00 | 179.55 | 179.57 | 179.57 | 14,721 |
| 2026-08-14 | 186.93 | 186.99 | 180.57 | 184.63 | 184.63 | 14,368 |
| 2026-08-13 | 179.83 | 184.08 | 179.42 | 183.66 | 183.66 | 2,988 |
| 2026-08-12 | 186.00 | 186.30 | 179.50 | 180.65 | 180.65 | 6,540 |
| 2026-08-11 | 184.00 | 186.50 | 177.66 | 186.50 | 186.50 | 24,624 |
| 2026-08-10 | 178.00 | 184.59 | 175.50 | 184.27 | 184.27 | 35,694 |
| 2026-08-07 | 164.35 | 176.34 | 160.50 | 175.62 | 175.62 | 46,642 |
| 2026-08-06 | 153.19 | 154.47 | 148.87 | 150.32 | 150.32 | 5,925 |
| 2026-08-05 | 152.67 | 155.13 | 147.21 | 152.33 | 152.33 | 5,770 |
| 2026-08-04 | 149.55 | 154.90 | 148.56 | 149.42 | 149.42 | 3,195 |
| 2026-08-03 | 154.90 | 154.90 | 148.50 | 151.10 | 151.10 | 1,647 |
| 2026-07-31 | 155.00 | 155.00 | 148.25 | 151.76 | 151.76 | 1,551 |
| 2026-07-30 | 154.43 | 156.66 | 149.65 | 151.82 | 151.82 | 5,150 |
| 2026-07-29 | 150.17 | 156.35 | 148.93 | 154.45 | 154.45 | 2,567 |
| 2026-07-28 | 146.65 | 151.83 | 145.00 | 151.71 | 151.71 | 5,508 |
| 2026-07-27 | 143.50 | 146.34 | 140.13 | 145.82 | 145.82 | 1,610 |
Page 1 of 3 · 129 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.