Airbnb, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 87.490 | 88.790 | 86.590 | 87.070 | 87.070 | 5,594,800 |
| 2022-12-20 | 86.710 | 90.860 | 86.520 | 87.620 | 87.620 | 7,325,800 |
| 2022-12-19 | 89.510 | 89.760 | 85.400 | 85.930 | 85.930 | 4,717,100 |
| 2022-12-16 | 89.860 | 91.290 | 88.560 | 89.570 | 89.570 | 6,830,200 |
| 2022-12-15 | 91.520 | 92.710 | 89.520 | 90.610 | 90.610 | 5,332,000 |
| 2022-12-14 | 93.540 | 95.260 | 91.210 | 93.930 | 93.930 | 6,737,800 |
| 2022-12-13 | 100.37 | 100.65 | 93.120 | 93.340 | 93.340 | 7,378,900 |
| 2022-12-12 | 93.760 | 95.960 | 93.490 | 95.580 | 95.580 | 4,664,100 |
| 2022-12-09 | 93.840 | 96.668 | 93.240 | 94.700 | 94.700 | 4,405,800 |
| 2022-12-08 | 92.970 | 95.610 | 91.750 | 94.830 | 94.830 | 6,115,700 |
| 2022-12-07 | 88.805 | 91.670 | 86.880 | 91.500 | 91.500 | 12,640,500 |
| 2022-12-06 | 98.250 | 98.500 | 91.900 | 93.120 | 93.120 | 8,380,900 |
| 2022-12-05 | 100.00 | 101.17 | 98.040 | 98.510 | 98.510 | 3,601,500 |
| 2022-12-02 | 99.250 | 101.74 | 98.970 | 101.00 | 101.00 | 4,128,600 |
| 2022-12-01 | 101.49 | 102.76 | 99.550 | 101.27 | 101.27 | 5,040,300 |
| 2022-11-30 | 95.860 | 102.25 | 95.720 | 102.14 | 102.14 | 8,387,500 |
| 2022-11-29 | 96.100 | 97.260 | 95.300 | 95.380 | 95.380 | 3,694,000 |
| 2022-11-28 | 97.000 | 98.320 | 94.810 | 95.300 | 95.300 | 5,133,900 |
| 2022-11-25 | 96.970 | 98.830 | 96.760 | 97.670 | 97.670 | 2,245,100 |
| 2022-11-23 | 95.560 | 97.050 | 94.340 | 96.630 | 96.630 | 4,337,600 |
| 2022-11-22 | 93.530 | 95.370 | 92.980 | 95.280 | 95.280 | 5,951,600 |
| 2022-11-21 | 97.010 | 97.850 | 93.920 | 95.710 | 95.710 | 5,145,700 |
| 2022-11-18 | 100.84 | 100.84 | 96.600 | 97.770 | 97.770 | 5,913,100 |
| 2022-11-17 | 101.83 | 101.98 | 98.850 | 99.300 | 99.300 | 5,181,200 |
| 2022-11-16 | 107.70 | 107.70 | 104.38 | 104.43 | 104.43 | 3,681,800 |
| 2022-11-15 | 109.27 | 111.24 | 106.60 | 107.01 | 107.01 | 5,357,400 |
| 2022-11-14 | 107.74 | 108.69 | 105.04 | 105.16 | 105.16 | 4,951,400 |
| 2022-11-11 | 103.45 | 109.77 | 102.16 | 109.57 | 109.57 | 6,864,400 |
| 2022-11-10 | 100.91 | 102.50 | 99.040 | 102.40 | 102.40 | 7,343,000 |
| 2022-11-09 | 97.750 | 99.090 | 95.150 | 95.790 | 95.790 | 4,650,900 |
| 2022-11-08 | 95.530 | 101.92 | 94.270 | 98.900 | 98.900 | 7,829,400 |
| 2022-11-07 | 96.760 | 97.250 | 93.280 | 95.460 | 95.460 | 7,972,700 |
| 2022-11-04 | 94.995 | 96.160 | 92.010 | 96.090 | 96.090 | 9,717,400 |
| 2022-11-03 | 94.080 | 95.310 | 91.272 | 92.020 | 92.020 | 10,099,300 |
| 2022-11-02 | 102.65 | 104.98 | 94.250 | 94.410 | 94.410 | 29,191,400 |
| 2022-11-01 | 110.97 | 113.10 | 108.00 | 109.05 | 109.05 | 15,979,800 |
| 2022-10-31 | 113.06 | 113.80 | 106.67 | 106.91 | 106.91 | 10,733,800 |
| 2022-10-28 | 111.19 | 115.25 | 110.39 | 115.21 | 115.21 | 4,757,300 |
| 2022-10-27 | 116.05 | 116.37 | 111.93 | 112.06 | 112.06 | 4,594,000 |
| 2022-10-26 | 117.00 | 119.91 | 114.97 | 115.31 | 115.31 | 4,263,100 |
| 2022-10-25 | 115.37 | 119.38 | 112.63 | 118.45 | 118.45 | 6,278,900 |
| 2022-10-24 | 118.33 | 119.07 | 112.82 | 116.39 | 116.39 | 4,452,800 |
| 2022-10-21 | 116.76 | 120.34 | 114.64 | 119.95 | 119.95 | 4,146,100 |
| 2022-10-20 | 116.35 | 120.56 | 116.00 | 117.00 | 117.00 | 3,962,200 |
| 2022-10-19 | 116.24 | 118.84 | 115.30 | 116.87 | 116.87 | 3,408,900 |
| 2022-10-18 | 120.03 | 120.71 | 115.70 | 117.94 | 117.94 | 5,580,000 |
| 2022-10-17 | 112.33 | 116.76 | 111.03 | 116.50 | 116.50 | 5,423,900 |
| 2022-10-14 | 115.00 | 116.45 | 109.01 | 109.16 | 109.16 | 5,001,700 |
| 2022-10-13 | 107.30 | 113.13 | 105.30 | 112.65 | 112.65 | 6,172,500 |
| 2022-10-12 | 107.47 | 112.98 | 106.11 | 112.35 | 112.35 | 5,547,500 |
| 2022-10-11 | 110.99 | 111.00 | 103.60 | 106.82 | 106.82 | 5,696,700 |
| 2022-10-10 | 108.55 | 111.62 | 107.41 | 110.99 | 110.99 | 3,945,200 |
| 2022-10-07 | 108.87 | 109.53 | 107.10 | 108.54 | 108.54 | 3,352,700 |
| 2022-10-06 | 112.00 | 114.41 | 110.20 | 111.58 | 111.58 | 3,446,500 |
| 2022-10-05 | 110.52 | 112.34 | 107.84 | 111.76 | 111.76 | 4,008,700 |
| 2022-10-04 | 109.14 | 111.61 | 108.68 | 110.81 | 110.81 | 4,835,000 |
| 2022-10-03 | 105.49 | 106.35 | 102.18 | 105.00 | 105.00 | 6,208,900 |
| 2022-09-30 | 104.76 | 109.08 | 104.73 | 105.04 | 105.04 | 4,750,600 |
| 2022-09-29 | 109.19 | 109.48 | 105.17 | 106.66 | 106.66 | 4,259,500 |
| 2022-09-28 | 106.70 | 111.13 | 105.78 | 110.69 | 110.69 | 4,518,200 |
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.