Airbnb, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 92.490 | 92.910 | 86.710 | 89.080 | 89.080 | 9,007,800 |
| 2022-06-29 | 96.830 | 97.000 | 92.050 | 93.930 | 93.930 | 6,522,600 |
| 2022-06-28 | 103.34 | 105.45 | 97.090 | 97.530 | 97.530 | 7,744,100 |
| 2022-06-27 | 103.96 | 104.17 | 99.330 | 101.50 | 101.50 | 7,352,100 |
| 2022-06-24 | 97.520 | 104.18 | 96.330 | 103.51 | 103.51 | 28,797,400 |
| 2022-06-23 | 100.00 | 100.80 | 93.020 | 95.720 | 95.720 | 12,340,800 |
| 2022-06-22 | 99.000 | 102.50 | 98.720 | 99.530 | 99.530 | 8,986,000 |
| 2022-06-21 | 102.69 | 104.89 | 101.62 | 102.27 | 102.27 | 6,532,700 |
| 2022-06-17 | 93.530 | 100.61 | 93.530 | 99.490 | 99.490 | 11,293,100 |
| 2022-06-16 | 96.190 | 97.500 | 92.090 | 93.260 | 93.260 | 9,435,700 |
| 2022-06-15 | 100.02 | 103.65 | 98.920 | 101.47 | 101.47 | 6,260,400 |
| 2022-06-14 | 99.540 | 101.35 | 97.201 | 98.870 | 98.870 | 5,915,300 |
| 2022-06-13 | 102.85 | 105.33 | 98.360 | 98.930 | 98.930 | 9,587,300 |
| 2022-06-10 | 111.80 | 115.13 | 108.32 | 108.91 | 108.91 | 6,936,900 |
| 2022-06-09 | 122.31 | 122.98 | 115.42 | 115.72 | 115.72 | 5,315,900 |
| 2022-06-08 | 121.43 | 125.51 | 121.23 | 123.77 | 123.77 | 3,775,600 |
| 2022-06-07 | 119.76 | 123.91 | 119.12 | 122.90 | 122.90 | 3,331,200 |
| 2022-06-06 | 123.33 | 124.18 | 119.92 | 122.02 | 122.02 | 4,160,200 |
| 2022-06-03 | 118.07 | 121.50 | 117.56 | 119.83 | 119.83 | 4,584,600 |
| 2022-06-02 | 117.13 | 123.00 | 116.27 | 121.26 | 121.26 | 5,166,200 |
| 2022-06-01 | 121.05 | 121.07 | 114.40 | 116.72 | 116.72 | 6,879,600 |
| 2022-05-31 | 120.50 | 122.30 | 117.16 | 120.87 | 120.87 | 9,117,600 |
| 2022-05-27 | 116.00 | 120.70 | 115.77 | 120.50 | 120.50 | 7,391,500 |
| 2022-05-26 | 109.74 | 115.55 | 108.11 | 114.30 | 114.30 | 6,883,200 |
| 2022-05-25 | 105.89 | 111.94 | 104.97 | 110.40 | 110.40 | 6,203,300 |
| 2022-05-24 | 111.28 | 111.42 | 103.74 | 106.24 | 106.24 | 6,415,800 |
| 2022-05-23 | 113.55 | 115.15 | 110.93 | 113.28 | 113.28 | 6,000,800 |
| 2022-05-20 | 115.46 | 116.25 | 108.50 | 112.55 | 112.55 | 6,961,900 |
| 2022-05-19 | 108.18 | 116.35 | 107.45 | 114.17 | 114.17 | 8,926,600 |
| 2022-05-18 | 116.11 | 117.04 | 107.62 | 108.03 | 108.03 | 9,718,700 |
| 2022-05-17 | 119.97 | 120.18 | 114.51 | 117.50 | 117.50 | 6,962,900 |
| 2022-05-16 | 121.00 | 121.07 | 113.25 | 114.44 | 114.44 | 7,588,400 |
| 2022-05-13 | 119.96 | 123.29 | 118.82 | 121.45 | 121.45 | 8,595,400 |
| 2022-05-12 | 113.66 | 120.49 | 111.22 | 115.94 | 115.94 | 9,264,300 |
| 2022-05-11 | 114.53 | 123.77 | 112.37 | 116.15 | 116.15 | 13,661,400 |
| 2022-05-10 | 122.95 | 123.46 | 113.53 | 116.13 | 116.13 | 13,638,500 |
| 2022-05-09 | 131.76 | 131.89 | 118.83 | 119.37 | 119.37 | 14,430,900 |
| 2022-05-06 | 142.70 | 143.11 | 133.04 | 135.84 | 135.84 | 9,573,100 |
| 2022-05-05 | 152.19 | 153.88 | 140.86 | 143.09 | 143.09 | 11,367,200 |
| 2022-05-04 | 152.55 | 158.74 | 145.87 | 156.18 | 156.18 | 20,598,100 |
| 2022-05-03 | 154.09 | 154.49 | 141.58 | 145.00 | 145.00 | 16,774,700 |
| 2022-05-02 | 153.21 | 155.13 | 147.21 | 152.78 | 152.78 | 5,945,300 |
| 2022-04-29 | 158.88 | 163.24 | 153.00 | 153.21 | 153.21 | 4,033,100 |
| 2022-04-28 | 154.01 | 161.26 | 153.66 | 159.74 | 159.74 | 4,854,500 |
| 2022-04-27 | 153.82 | 157.30 | 150.44 | 152.23 | 152.23 | 4,826,000 |
| 2022-04-26 | 158.40 | 159.20 | 152.80 | 153.04 | 153.04 | 4,075,000 |
| 2022-04-25 | 154.33 | 159.79 | 152.10 | 158.39 | 158.39 | 3,868,100 |
| 2022-04-22 | 157.84 | 161.67 | 154.78 | 156.09 | 156.09 | 3,863,400 |
| 2022-04-21 | 168.98 | 170.93 | 156.68 | 157.91 | 157.91 | 4,714,600 |
| 2022-04-20 | 172.61 | 172.61 | 164.31 | 164.55 | 164.55 | 3,997,900 |
| 2022-04-19 | 165.74 | 170.82 | 165.71 | 170.12 | 170.12 | 2,857,100 |
| 2022-04-18 | 169.27 | 170.12 | 164.35 | 165.74 | 165.74 | 3,339,900 |
| 2022-04-14 | 171.66 | 174.64 | 170.30 | 170.70 | 170.70 | 5,125,100 |
| 2022-04-13 | 160.84 | 172.96 | 160.65 | 171.85 | 171.85 | 7,211,900 |
| 2022-04-12 | 163.70 | 166.11 | 157.28 | 160.11 | 160.11 | 4,113,000 |
| 2022-04-11 | 159.84 | 163.57 | 157.41 | 160.25 | 160.25 | 3,877,200 |
| 2022-04-08 | 162.52 | 164.90 | 159.35 | 162.56 | 162.56 | 3,448,400 |
| 2022-04-07 | 163.19 | 167.86 | 161.71 | 165.91 | 165.91 | 4,146,600 |
| 2022-04-06 | 167.05 | 168.77 | 161.58 | 164.66 | 164.66 | 4,287,700 |
| 2022-04-05 | 177.19 | 179.09 | 170.12 | 171.21 | 171.21 | 4,065,000 |
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.