Airbnb, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 117.68 | 118.40 | 115.30 | 115.45 | 115.45 | 4,875,500 |
| 2024-08-21 | 118.04 | 118.27 | 116.70 | 117.68 | 117.68 | 5,028,500 |
| 2024-08-20 | 118.94 | 119.28 | 117.18 | 117.38 | 117.38 | 3,940,000 |
| 2024-08-19 | 116.93 | 119.30 | 116.44 | 119.14 | 119.14 | 4,184,700 |
| 2024-08-16 | 117.90 | 118.80 | 116.22 | 116.31 | 116.31 | 4,592,000 |
| 2024-08-15 | 118.20 | 119.13 | 116.37 | 118.88 | 118.88 | 5,266,300 |
| 2024-08-14 | 117.72 | 118.74 | 116.18 | 116.24 | 116.24 | 3,504,800 |
| 2024-08-13 | 114.39 | 117.77 | 114.05 | 116.90 | 116.90 | 4,662,000 |
| 2024-08-12 | 115.48 | 115.50 | 113.27 | 113.62 | 113.62 | 3,981,000 |
| 2024-08-09 | 114.47 | 116.26 | 112.60 | 115.08 | 115.08 | 4,764,400 |
| 2024-08-08 | 113.98 | 116.43 | 112.42 | 114.64 | 114.64 | 8,006,200 |
| 2024-08-07 | 112.44 | 115.55 | 110.38 | 113.01 | 113.01 | 29,027,900 |
| 2024-08-06 | 126.91 | 131.45 | 126.30 | 130.47 | 130.47 | 11,148,400 |
| 2024-08-05 | 123.77 | 125.95 | 122.06 | 125.31 | 125.31 | 7,521,900 |
| 2024-08-02 | 129.31 | 129.60 | 126.50 | 128.23 | 128.23 | 7,745,500 |
| 2024-08-01 | 139.70 | 139.78 | 132.90 | 135.09 | 135.09 | 5,166,900 |
| 2024-07-31 | 140.79 | 141.22 | 139.10 | 139.56 | 139.56 | 3,331,400 |
| 2024-07-30 | 140.65 | 140.99 | 137.90 | 138.99 | 138.99 | 2,996,200 |
| 2024-07-29 | 141.24 | 142.43 | 140.00 | 140.29 | 140.29 | 2,723,200 |
| 2024-07-26 | 141.90 | 141.91 | 139.03 | 140.10 | 140.10 | 5,101,400 |
| 2024-07-25 | 141.25 | 141.95 | 137.58 | 140.03 | 140.03 | 5,626,500 |
| 2024-07-24 | 146.73 | 147.11 | 142.98 | 144.23 | 144.23 | 5,461,900 |
| 2024-07-23 | 150.56 | 151.25 | 147.83 | 148.75 | 148.75 | 2,676,900 |
| 2024-07-22 | 148.14 | 150.37 | 146.55 | 150.18 | 150.18 | 3,672,100 |
| 2024-07-19 | 147.03 | 149.16 | 147.03 | 147.99 | 147.99 | 3,131,600 |
| 2024-07-18 | 148.17 | 150.15 | 146.75 | 146.88 | 146.88 | 3,593,700 |
| 2024-07-17 | 149.24 | 150.10 | 147.26 | 148.00 | 148.00 | 3,242,300 |
| 2024-07-16 | 148.47 | 151.64 | 147.88 | 151.26 | 151.26 | 4,079,300 |
| 2024-07-15 | 145.88 | 148.47 | 144.75 | 147.22 | 147.22 | 3,546,100 |
| 2024-07-12 | 146.83 | 148.00 | 146.19 | 146.78 | 146.78 | 2,923,500 |
| 2024-07-11 | 150.55 | 152.00 | 144.13 | 146.00 | 146.00 | 6,289,500 |
| 2024-07-10 | 153.11 | 153.20 | 150.09 | 151.84 | 151.84 | 3,263,500 |
| 2024-07-09 | 152.92 | 155.66 | 151.97 | 152.45 | 152.45 | 4,328,800 |
| 2024-07-08 | 152.65 | 154.20 | 150.76 | 151.96 | 151.96 | 3,228,300 |
| 2024-07-05 | 152.40 | 152.88 | 151.44 | 152.50 | 152.50 | 3,836,100 |
| 2024-07-03 | 153.91 | 154.43 | 152.30 | 152.73 | 152.73 | 1,725,600 |
| 2024-07-02 | 151.29 | 155.21 | 151.29 | 154.34 | 154.34 | 3,526,100 |
| 2024-07-01 | 152.20 | 152.20 | 149.14 | 151.63 | 151.63 | 2,905,000 |
| 2024-06-28 | 151.54 | 152.93 | 150.68 | 151.63 | 151.63 | 3,842,500 |
| 2024-06-27 | 150.46 | 151.88 | 149.39 | 151.61 | 151.61 | 3,588,600 |
| 2024-06-26 | 149.73 | 150.39 | 149.37 | 150.00 | 150.00 | 3,797,900 |
| 2024-06-25 | 148.97 | 151.28 | 148.85 | 150.91 | 150.91 | 4,994,600 |
| 2024-06-24 | 149.15 | 150.04 | 146.71 | 148.39 | 148.39 | 4,530,900 |
| 2024-06-21 | 148.76 | 150.00 | 147.25 | 149.57 | 149.57 | 7,645,500 |
| 2024-06-20 | 147.77 | 149.75 | 147.60 | 147.88 | 147.88 | 2,874,200 |
| 2024-06-18 | 149.90 | 150.55 | 146.90 | 147.29 | 147.29 | 3,316,700 |
| 2024-06-17 | 147.00 | 150.12 | 146.78 | 149.50 | 149.50 | 5,158,800 |
| 2024-06-14 | 145.50 | 146.05 | 144.28 | 145.97 | 145.97 | 2,754,600 |
| 2024-06-13 | 148.99 | 149.00 | 143.73 | 146.10 | 146.10 | 4,450,400 |
| 2024-06-12 | 149.99 | 150.29 | 148.62 | 149.32 | 149.32 | 3,579,800 |
| 2024-06-11 | 147.97 | 148.80 | 146.48 | 147.75 | 147.75 | 3,285,800 |
| 2024-06-10 | 146.01 | 148.32 | 146.00 | 148.07 | 148.07 | 3,078,000 |
| 2024-06-07 | 146.20 | 147.03 | 145.38 | 146.66 | 146.66 | 2,595,600 |
| 2024-06-06 | 145.51 | 148.79 | 145.16 | 147.00 | 147.00 | 3,463,100 |
| 2024-06-05 | 147.98 | 148.70 | 145.14 | 145.78 | 145.78 | 3,121,500 |
| 2024-06-04 | 145.82 | 147.92 | 145.44 | 147.08 | 147.08 | 3,048,500 |
| 2024-06-03 | 145.74 | 146.96 | 144.36 | 146.25 | 146.25 | 3,843,400 |
| 2024-05-31 | 145.78 | 146.43 | 142.57 | 144.93 | 144.93 | 3,778,600 |
| 2024-05-30 | 145.40 | 147.59 | 144.41 | 145.52 | 145.52 | 3,575,000 |
| 2024-05-29 | 144.88 | 147.13 | 144.73 | 146.61 | 146.61 | 2,570,900 |
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.