Airbnb, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	118.06	119.02	116.63	118.40	118.40	3,997,700
2023-03-17	119.72	119.96	116.55	118.15	118.15	5,513,600
2023-03-16	113.95	120.06	113.51	119.99	119.99	7,691,900
2023-03-15	113.86	114.32	111.51	113.58	113.58	6,305,100
2023-03-14	118.94	119.10	114.91	116.36	116.36	5,416,400
2023-03-13	115.72	117.90	113.66	115.96	115.96	5,282,000
2023-03-10	119.74	121.44	115.85	118.30	118.30	5,254,800
2023-03-09	125.06	125.20	119.71	119.84	119.84	6,147,700
2023-03-08	126.90	127.66	124.74	125.00	125.00	3,290,800
2023-03-07	125.74	130.85	125.50	126.94	126.94	5,590,800
2023-03-06	126.36	129.44	125.28	126.33	126.33	5,292,500
2023-03-03	123.18	125.87	122.70	125.73	125.73	5,499,400
2023-03-02	119.67	123.26	119.36	122.38	122.38	4,087,300
2023-03-01	122.38	123.30	120.39	120.83	120.83	4,645,000
2023-02-28	125.11	126.38	123.03	123.28	123.28	7,317,100
2023-02-27	123.95	125.06	122.73	123.53	123.53	5,011,400
2023-02-24	123.04	124.85	120.19	122.78	122.78	5,119,800
2023-02-23	128.21	128.85	121.92	125.52	125.52	7,013,500
2023-02-22	128.14	128.88	124.55	127.21	127.21	5,759,000
2023-02-21	129.77	132.85	128.15	128.78	128.78	6,618,700
2023-02-17	137.44	138.40	130.73	131.60	131.60	11,386,700
2023-02-16	135.65	144.63	134.73	139.42	139.42	18,705,800
2023-02-15	130.00	138.75	129.85	137.01	137.01	32,481,900
2023-02-14	116.29	121.32	115.20	120.87	120.87	17,145,000
2023-02-13	110.00	116.90	109.81	116.42	116.42	7,657,200
2023-02-10	112.25	113.36	106.54	108.87	108.87	6,463,500
2023-02-09	118.00	119.28	114.52	114.94	114.94	4,508,700
2023-02-08	119.39	119.81	115.57	116.36	116.36	3,605,400
2023-02-07	117.91	120.21	115.14	119.69	119.69	4,397,700
2023-02-06	117.41	119.33	116.81	118.35	118.35	3,204,100
2023-02-03	116.04	121.40	115.85	118.70	118.70	6,130,700
2023-02-02	116.25	119.85	116.24	118.52	118.52	7,166,900
2023-02-01	111.11	114.89	109.83	113.99	113.99	4,053,600
2023-01-31	109.48	111.23	108.82	111.11	111.11	3,867,200
2023-01-30	114.13	115.08	109.28	109.48	109.48	5,469,900
2023-01-27	108.86	117.12	108.74	115.94	115.94	9,548,500
2023-01-26	106.30	109.49	105.68	109.42	109.42	5,196,600
2023-01-25	100.36	104.68	99.841	104.44	104.44	5,169,300
2023-01-24	104.70	106.39	103.82	104.13	104.13	3,514,700
2023-01-23	101.99	105.38	101.35	105.22	105.22	4,442,700
2023-01-20	99.010	101.37	98.111	101.28	101.28	5,104,000
2023-01-19	99.840	100.52	97.570	99.100	99.100	4,996,700
2023-01-18	101.41	103.80	100.32	101.11	101.11	6,062,200
2023-01-17	99.915	102.74	99.100	101.27	101.27	5,496,200
2023-01-13	97.500	100.70	97.420	100.37	100.37	6,529,000
2023-01-12	95.310	98.950	94.020	98.490	98.490	7,695,200
2023-01-11	89.000	94.830	88.864	94.440	94.440	7,718,900
2023-01-10	88.860	89.620	86.750	88.540	88.540	4,165,600
2023-01-09	90.255	92.050	88.880	89.240	89.240	4,319,400
2023-01-06	88.520	88.740	85.710	88.520	88.520	4,348,400
2023-01-05	88.480	88.500	86.750	87.710	87.710	3,419,000
2023-01-04	85.890	88.840	84.790	88.720	88.720	4,817,100
2023-01-03	87.385	88.140	84.300	84.900	84.900	3,901,200
2022-12-30	83.610	86.060	83.600	85.500	85.500	3,372,500
2022-12-29	82.970	85.560	82.290	85.230	85.230	4,031,300
2022-12-28	83.250	84.250	81.910	82.490	82.490	4,931,700
2022-12-27	84.780	84.930	82.830	83.490	83.490	3,982,400
2022-12-23	84.700	85.510	83.500	85.250	85.250	3,057,700
2022-12-22	85.540	86.090	82.580	84.870	84.870	5,643,100
2022-12-21	87.490	88.790	86.590	87.070	87.070	5,594,800

← NewerPage 16 of 25 · 1,471 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.