Airbnb, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 157.23 | 160.98 | 156.81 | 159.72 | 159.72 | 5,367,300 |
| 2024-02-29 | 153.40 | 160.00 | 153.22 | 157.47 | 157.47 | 8,002,300 |
| 2024-02-28 | 152.03 | 154.90 | 151.79 | 153.43 | 153.43 | 4,329,100 |
| 2024-02-27 | 150.00 | 152.47 | 149.23 | 152.06 | 152.06 | 4,623,700 |
| 2024-02-26 | 149.96 | 150.18 | 148.56 | 149.27 | 149.27 | 5,277,900 |
| 2024-02-23 | 153.27 | 155.30 | 150.83 | 152.66 | 152.66 | 4,851,100 |
| 2024-02-22 | 151.02 | 155.70 | 150.27 | 155.26 | 155.26 | 6,115,000 |
| 2024-02-21 | 145.98 | 149.26 | 145.40 | 149.24 | 149.24 | 4,561,400 |
| 2024-02-20 | 150.31 | 150.68 | 145.88 | 148.15 | 148.15 | 5,229,700 |
| 2024-02-16 | 156.10 | 156.10 | 151.78 | 152.51 | 152.51 | 6,520,100 |
| 2024-02-15 | 148.91 | 158.27 | 148.75 | 157.69 | 157.69 | 11,923,000 |
| 2024-02-14 | 146.16 | 149.53 | 142.57 | 148.20 | 148.20 | 16,021,800 |
| 2024-02-13 | 149.21 | 153.02 | 148.58 | 150.82 | 150.82 | 11,801,700 |
| 2024-02-12 | 148.68 | 157.35 | 148.34 | 153.80 | 153.80 | 7,909,500 |
| 2024-02-09 | 145.84 | 148.68 | 145.18 | 147.60 | 147.60 | 5,006,800 |
| 2024-02-08 | 149.25 | 150.67 | 148.06 | 150.54 | 150.54 | 3,508,300 |
| 2024-02-07 | 145.12 | 148.77 | 143.86 | 147.55 | 147.55 | 4,214,100 |
| 2024-02-06 | 145.10 | 145.13 | 142.95 | 144.53 | 144.53 | 3,697,600 |
| 2024-02-05 | 146.09 | 146.40 | 142.68 | 144.78 | 144.78 | 3,010,900 |
| 2024-02-02 | 143.99 | 148.08 | 141.24 | 146.55 | 146.55 | 4,252,800 |
| 2024-02-01 | 144.80 | 146.85 | 143.65 | 146.49 | 146.49 | 3,416,700 |
| 2024-01-31 | 148.65 | 148.74 | 143.92 | 144.14 | 144.14 | 4,126,600 |
| 2024-01-30 | 150.54 | 151.03 | 148.68 | 149.44 | 149.44 | 3,884,000 |
| 2024-01-29 | 150.00 | 153.38 | 148.54 | 152.70 | 152.70 | 5,316,300 |
| 2024-01-26 | 142.11 | 151.53 | 141.49 | 149.62 | 149.62 | 11,342,600 |
| 2024-01-25 | 143.20 | 143.29 | 140.37 | 142.11 | 142.11 | 3,677,500 |
| 2024-01-24 | 143.81 | 144.10 | 139.58 | 141.19 | 141.19 | 4,857,200 |
| 2024-01-23 | 142.75 | 143.93 | 140.52 | 142.30 | 142.30 | 3,882,100 |
| 2024-01-22 | 141.16 | 144.05 | 140.90 | 142.01 | 142.01 | 4,482,900 |
| 2024-01-19 | 138.60 | 140.29 | 136.32 | 139.93 | 139.93 | 4,089,100 |
| 2024-01-18 | 137.00 | 139.54 | 135.23 | 137.04 | 137.04 | 5,273,000 |
| 2024-01-17 | 132.84 | 135.09 | 131.10 | 134.98 | 134.98 | 3,039,700 |
| 2024-01-16 | 135.90 | 136.00 | 133.67 | 135.02 | 135.02 | 5,514,800 |
| 2024-01-12 | 139.35 | 140.99 | 137.13 | 137.14 | 137.14 | 2,482,000 |
| 2024-01-11 | 140.71 | 141.20 | 137.55 | 139.45 | 139.45 | 2,383,500 |
| 2024-01-10 | 139.20 | 140.83 | 138.70 | 139.76 | 139.76 | 2,492,700 |
| 2024-01-09 | 138.52 | 139.54 | 137.79 | 139.53 | 139.53 | 3,560,900 |
| 2024-01-08 | 137.31 | 140.25 | 136.61 | 140.08 | 140.08 | 4,179,700 |
| 2024-01-05 | 134.25 | 136.65 | 133.90 | 135.98 | 135.98 | 4,006,600 |
| 2024-01-04 | 132.86 | 137.03 | 132.50 | 133.72 | 133.72 | 4,056,900 |
| 2024-01-03 | 132.71 | 134.54 | 130.82 | 133.42 | 133.42 | 4,266,600 |
| 2024-01-02 | 134.43 | 135.60 | 133.34 | 134.48 | 134.48 | 3,485,200 |
| 2023-12-29 | 136.71 | 137.87 | 135.43 | 136.14 | 136.14 | 3,076,100 |
| 2023-12-28 | 136.55 | 137.19 | 135.70 | 137.00 | 137.00 | 2,770,800 |
| 2023-12-27 | 139.14 | 139.14 | 136.05 | 136.55 | 136.55 | 3,989,600 |
| 2023-12-26 | 141.00 | 141.00 | 137.77 | 138.72 | 138.72 | 4,384,800 |
| 2023-12-22 | 141.88 | 142.51 | 139.73 | 140.80 | 140.80 | 2,937,400 |
| 2023-12-21 | 142.37 | 143.49 | 140.31 | 142.09 | 142.09 | 3,318,500 |
| 2023-12-20 | 146.50 | 146.50 | 140.65 | 141.07 | 141.07 | 5,718,000 |
| 2023-12-19 | 147.50 | 148.61 | 146.68 | 146.91 | 146.91 | 5,090,400 |
| 2023-12-18 | 147.16 | 148.46 | 146.12 | 147.50 | 147.50 | 4,175,200 |
| 2023-12-15 | 147.26 | 148.73 | 145.86 | 146.60 | 146.60 | 8,239,000 |
| 2023-12-14 | 145.00 | 149.92 | 144.98 | 147.26 | 147.26 | 9,568,600 |
| 2023-12-13 | 142.95 | 144.94 | 140.34 | 144.51 | 144.51 | 6,673,900 |
| 2023-12-12 | 137.90 | 141.06 | 137.58 | 140.55 | 140.55 | 6,823,200 |
| 2023-12-11 | 141.36 | 144.50 | 140.85 | 142.91 | 142.91 | 4,560,500 |
| 2023-12-08 | 138.19 | 141.54 | 137.80 | 140.68 | 140.68 | 4,411,200 |
| 2023-12-07 | 135.51 | 141.16 | 135.43 | 139.84 | 139.84 | 7,108,600 |
| 2023-12-06 | 135.59 | 138.48 | 135.14 | 135.31 | 135.31 | 4,932,000 |
| 2023-12-05 | 132.68 | 135.71 | 132.66 | 133.71 | 133.71 | 4,202,200 |
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.