Airbnb, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 101.78 | 105.36 | 101.56 | 103.23 | 103.23 | 5,278,800 |
| 2022-09-23 | 102.20 | 103.18 | 99.710 | 101.75 | 101.75 | 6,245,600 |
| 2022-09-22 | 112.67 | 113.72 | 103.26 | 103.72 | 103.72 | 8,399,400 |
| 2022-09-21 | 116.37 | 119.33 | 112.36 | 114.01 | 114.01 | 6,898,700 |
| 2022-09-20 | 117.93 | 121.66 | 116.62 | 116.71 | 116.71 | 5,610,900 |
| 2022-09-19 | 116.87 | 119.78 | 116.47 | 118.78 | 118.78 | 4,715,400 |
| 2022-09-16 | 121.11 | 122.26 | 117.59 | 118.75 | 118.75 | 13,704,400 |
| 2022-09-15 | 125.29 | 129.38 | 124.28 | 125.04 | 125.04 | 6,606,100 |
| 2022-09-14 | 121.63 | 127.00 | 119.51 | 126.80 | 126.80 | 5,690,100 |
| 2022-09-13 | 119.70 | 123.86 | 119.05 | 121.54 | 121.54 | 7,126,500 |
| 2022-09-12 | 124.25 | 127.24 | 123.79 | 124.79 | 124.79 | 6,993,300 |
| 2022-09-09 | 120.02 | 123.71 | 119.90 | 123.48 | 123.48 | 5,413,300 |
| 2022-09-08 | 114.00 | 119.35 | 114.00 | 118.58 | 118.58 | 4,064,000 |
| 2022-09-07 | 112.85 | 116.44 | 112.71 | 116.07 | 116.07 | 4,619,300 |
| 2022-09-06 | 114.09 | 114.52 | 110.50 | 113.70 | 113.70 | 4,067,100 |
| 2022-09-02 | 114.32 | 116.46 | 112.33 | 113.64 | 113.64 | 4,121,700 |
| 2022-09-01 | 111.10 | 114.08 | 108.17 | 113.40 | 113.40 | 5,661,500 |
| 2022-08-31 | 113.49 | 115.58 | 112.40 | 113.12 | 113.12 | 6,191,600 |
| 2022-08-30 | 114.50 | 116.02 | 110.44 | 112.56 | 112.56 | 4,507,200 |
| 2022-08-29 | 111.77 | 115.80 | 111.53 | 113.54 | 113.54 | 4,620,600 |
| 2022-08-26 | 117.06 | 118.27 | 112.78 | 112.82 | 112.82 | 3,778,700 |
| 2022-08-25 | 115.89 | 117.95 | 115.42 | 117.03 | 117.03 | 4,021,600 |
| 2022-08-24 | 110.93 | 115.57 | 110.84 | 114.51 | 114.51 | 3,634,000 |
| 2022-08-23 | 112.41 | 114.02 | 111.41 | 111.60 | 111.60 | 5,447,200 |
| 2022-08-22 | 110.36 | 114.23 | 109.97 | 111.39 | 111.39 | 6,057,400 |
| 2022-08-19 | 118.19 | 119.22 | 114.10 | 114.76 | 114.76 | 5,288,800 |
| 2022-08-18 | 121.50 | 122.20 | 120.28 | 121.27 | 121.27 | 3,373,900 |
| 2022-08-17 | 121.63 | 123.27 | 120.64 | 121.87 | 121.87 | 4,336,200 |
| 2022-08-16 | 124.23 | 125.42 | 122.62 | 124.18 | 124.18 | 4,370,700 |
| 2022-08-15 | 123.55 | 126.44 | 123.20 | 126.04 | 126.04 | 4,884,700 |
| 2022-08-12 | 122.80 | 125.00 | 121.12 | 124.51 | 124.51 | 5,012,500 |
| 2022-08-11 | 121.30 | 127.09 | 120.96 | 121.50 | 121.50 | 8,110,100 |
| 2022-08-10 | 119.33 | 120.34 | 116.30 | 118.73 | 118.73 | 5,529,000 |
| 2022-08-09 | 115.00 | 115.67 | 112.80 | 114.44 | 114.44 | 4,201,200 |
| 2022-08-08 | 118.16 | 119.64 | 115.43 | 115.82 | 115.82 | 5,382,900 |
| 2022-08-05 | 115.52 | 118.87 | 114.82 | 117.11 | 117.11 | 6,495,000 |
| 2022-08-04 | 114.31 | 119.24 | 114.26 | 119.22 | 119.22 | 9,180,300 |
| 2022-08-03 | 108.23 | 115.57 | 107.65 | 115.02 | 115.02 | 23,354,900 |
| 2022-08-02 | 111.67 | 117.78 | 111.10 | 116.34 | 116.34 | 15,208,200 |
| 2022-08-01 | 110.00 | 113.96 | 107.48 | 111.20 | 111.20 | 6,019,500 |
| 2022-07-29 | 108.20 | 111.16 | 107.11 | 110.98 | 110.98 | 4,637,800 |
| 2022-07-28 | 108.17 | 110.06 | 104.68 | 108.84 | 108.84 | 4,471,900 |
| 2022-07-27 | 105.79 | 107.99 | 104.06 | 107.36 | 107.36 | 5,362,700 |
| 2022-07-26 | 102.38 | 103.63 | 101.10 | 101.91 | 101.91 | 4,191,000 |
| 2022-07-25 | 103.78 | 105.26 | 101.48 | 104.95 | 104.95 | 3,142,900 |
| 2022-07-22 | 108.31 | 110.10 | 102.93 | 103.97 | 103.97 | 4,243,900 |
| 2022-07-21 | 106.98 | 108.50 | 104.41 | 108.14 | 108.14 | 4,284,900 |
| 2022-07-20 | 103.11 | 108.92 | 102.75 | 107.73 | 107.73 | 6,834,100 |
| 2022-07-19 | 99.700 | 102.71 | 98.760 | 102.20 | 102.20 | 5,603,800 |
| 2022-07-18 | 96.780 | 101.88 | 95.980 | 97.670 | 97.670 | 7,171,500 |
| 2022-07-15 | 92.550 | 95.650 | 90.660 | 94.660 | 94.660 | 7,497,200 |
| 2022-07-14 | 94.280 | 94.580 | 90.170 | 91.050 | 91.050 | 8,334,600 |
| 2022-07-13 | 93.750 | 96.589 | 91.610 | 95.640 | 95.640 | 6,967,800 |
| 2022-07-12 | 95.300 | 97.686 | 93.320 | 96.550 | 96.550 | 4,170,200 |
| 2022-07-11 | 96.000 | 97.090 | 93.270 | 95.100 | 95.100 | 6,041,400 |
| 2022-07-08 | 96.230 | 98.120 | 93.242 | 97.350 | 97.350 | 5,669,500 |
| 2022-07-07 | 93.660 | 97.550 | 92.160 | 97.500 | 97.500 | 7,480,500 |
| 2022-07-06 | 95.290 | 96.170 | 91.800 | 92.880 | 92.880 | 5,703,000 |
| 2022-07-05 | 88.880 | 96.010 | 86.750 | 95.940 | 95.940 | 7,648,500 |
| 2022-07-01 | 89.090 | 91.460 | 87.430 | 91.410 | 91.410 | 5,995,400 |
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.