Airbnb, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 146.00 | 147.87 | 145.11 | 147.01 | 147.01 | 5,741,600 |
| 2024-05-24 | 142.50 | 145.97 | 142.30 | 144.47 | 144.47 | 4,497,800 |
| 2024-05-23 | 142.58 | 143.44 | 140.82 | 141.04 | 141.04 | 3,900,900 |
| 2024-05-22 | 143.94 | 144.21 | 142.36 | 142.71 | 142.71 | 3,190,800 |
| 2024-05-21 | 145.71 | 145.71 | 144.09 | 144.10 | 144.10 | 4,485,000 |
| 2024-05-20 | 146.18 | 146.48 | 145.21 | 146.37 | 146.37 | 3,747,400 |
| 2024-05-17 | 146.81 | 147.50 | 145.31 | 145.66 | 145.66 | 3,279,000 |
| 2024-05-16 | 146.34 | 147.79 | 145.85 | 147.19 | 147.19 | 3,827,800 |
| 2024-05-15 | 147.57 | 147.69 | 144.75 | 145.80 | 145.80 | 5,996,000 |
| 2024-05-14 | 149.40 | 149.40 | 146.31 | 146.70 | 146.70 | 4,167,400 |
| 2024-05-13 | 147.05 | 149.24 | 145.70 | 149.13 | 149.13 | 5,647,500 |
| 2024-05-10 | 147.75 | 148.12 | 144.63 | 146.32 | 146.32 | 5,524,800 |
| 2024-05-09 | 146.60 | 150.01 | 145.57 | 147.05 | 147.05 | 14,802,600 |
| 2024-05-08 | 157.10 | 158.62 | 155.84 | 157.90 | 157.90 | 8,236,500 |
| 2024-05-07 | 161.81 | 162.88 | 159.75 | 159.81 | 159.81 | 2,916,200 |
| 2024-05-06 | 161.00 | 162.41 | 160.17 | 162.00 | 162.00 | 2,912,200 |
| 2024-05-03 | 161.81 | 165.50 | 159.15 | 159.71 | 159.71 | 4,529,900 |
| 2024-05-02 | 157.21 | 158.40 | 153.20 | 158.33 | 158.33 | 4,778,400 |
| 2024-05-01 | 157.58 | 160.95 | 156.00 | 156.16 | 156.16 | 2,752,100 |
| 2024-04-30 | 160.56 | 162.09 | 158.52 | 158.57 | 158.57 | 3,017,900 |
| 2024-04-29 | 164.75 | 165.50 | 161.28 | 162.25 | 162.25 | 2,312,600 |
| 2024-04-26 | 163.68 | 165.16 | 162.77 | 164.23 | 164.23 | 2,821,100 |
| 2024-04-25 | 161.51 | 163.73 | 159.50 | 163.01 | 163.01 | 2,401,800 |
| 2024-04-24 | 164.48 | 166.75 | 161.09 | 162.84 | 162.84 | 3,854,500 |
| 2024-04-23 | 157.24 | 161.14 | 156.70 | 160.95 | 160.95 | 3,455,400 |
| 2024-04-22 | 156.19 | 157.25 | 153.77 | 156.61 | 156.61 | 3,030,000 |
| 2024-04-19 | 159.54 | 160.34 | 154.56 | 155.01 | 155.01 | 3,904,800 |
| 2024-04-18 | 159.60 | 162.94 | 159.21 | 160.10 | 160.10 | 3,930,400 |
| 2024-04-17 | 158.45 | 159.70 | 156.41 | 158.37 | 158.37 | 3,905,000 |
| 2024-04-16 | 155.83 | 158.94 | 155.30 | 156.66 | 156.66 | 2,728,600 |
| 2024-04-15 | 161.81 | 162.90 | 154.41 | 155.60 | 155.60 | 3,723,300 |
| 2024-04-12 | 162.42 | 162.71 | 158.78 | 159.37 | 159.37 | 3,700,500 |
| 2024-04-11 | 159.00 | 166.22 | 158.90 | 165.42 | 165.42 | 3,580,300 |
| 2024-04-10 | 159.63 | 160.96 | 158.63 | 160.28 | 160.28 | 2,478,600 |
| 2024-04-09 | 161.55 | 163.21 | 159.91 | 162.66 | 162.66 | 2,290,200 |
| 2024-04-08 | 160.36 | 161.18 | 159.29 | 160.27 | 160.27 | 2,299,000 |
| 2024-04-05 | 159.15 | 162.71 | 158.90 | 161.77 | 161.77 | 2,225,900 |
| 2024-04-04 | 161.22 | 163.65 | 158.52 | 158.84 | 158.84 | 3,539,700 |
| 2024-04-03 | 158.75 | 161.33 | 158.58 | 159.34 | 159.34 | 2,288,100 |
| 2024-04-02 | 160.95 | 160.98 | 158.68 | 160.11 | 160.11 | 4,000,900 |
| 2024-04-01 | 166.43 | 166.72 | 162.75 | 163.37 | 163.37 | 2,496,300 |
| 2024-03-28 | 166.57 | 167.38 | 164.59 | 164.96 | 164.96 | 3,416,000 |
| 2024-03-27 | 169.11 | 169.11 | 165.50 | 166.41 | 166.41 | 3,921,900 |
| 2024-03-26 | 169.69 | 170.00 | 167.32 | 167.39 | 167.39 | 2,747,700 |
| 2024-03-25 | 167.86 | 169.08 | 166.28 | 167.99 | 167.99 | 3,216,100 |
| 2024-03-22 | 167.00 | 168.80 | 166.64 | 167.86 | 167.86 | 2,837,000 |
| 2024-03-21 | 165.81 | 170.10 | 165.00 | 168.18 | 168.18 | 5,986,500 |
| 2024-03-20 | 162.39 | 165.75 | 162.27 | 164.71 | 164.71 | 4,766,300 |
| 2024-03-19 | 161.49 | 164.10 | 161.06 | 161.79 | 161.79 | 3,420,700 |
| 2024-03-18 | 161.95 | 162.87 | 160.60 | 161.86 | 161.86 | 4,296,900 |
| 2024-03-15 | 166.39 | 166.52 | 160.16 | 160.64 | 160.64 | 7,153,800 |
| 2024-03-14 | 165.74 | 166.72 | 162.72 | 166.44 | 166.44 | 5,078,100 |
| 2024-03-13 | 162.42 | 168.00 | 160.69 | 164.76 | 164.76 | 7,502,800 |
| 2024-03-12 | 163.00 | 167.00 | 162.73 | 166.67 | 166.67 | 3,945,900 |
| 2024-03-11 | 163.76 | 164.26 | 161.98 | 162.99 | 162.99 | 3,149,600 |
| 2024-03-08 | 166.00 | 168.19 | 163.48 | 164.91 | 164.91 | 4,105,700 |
| 2024-03-07 | 165.00 | 165.39 | 162.24 | 163.54 | 163.54 | 3,810,300 |
| 2024-03-06 | 160.10 | 164.59 | 160.07 | 163.87 | 163.87 | 5,167,900 |
| 2024-03-05 | 157.20 | 159.98 | 156.14 | 159.33 | 159.33 | 4,714,300 |
| 2024-03-04 | 159.90 | 163.02 | 157.93 | 158.09 | 158.09 | 4,403,200 |
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.