Airbnb, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 175.02 | 177.02 | 172.59 | 177.02 | 177.02 | 3,495,700 |
| 2022-04-01 | 173.06 | 177.94 | 172.23 | 173.07 | 173.07 | 3,644,900 |
| 2022-03-31 | 173.54 | 176.15 | 171.16 | 171.76 | 171.76 | 3,232,200 |
| 2022-03-30 | 173.13 | 176.82 | 172.02 | 173.63 | 173.63 | 3,707,400 |
| 2022-03-29 | 172.11 | 178.88 | 171.81 | 175.52 | 175.52 | 5,452,800 |
| 2022-03-28 | 167.22 | 168.72 | 162.43 | 167.65 | 167.65 | 3,829,800 |
| 2022-03-25 | 169.94 | 170.61 | 164.13 | 167.22 | 167.22 | 2,952,300 |
| 2022-03-24 | 164.81 | 171.00 | 162.67 | 170.83 | 170.83 | 4,223,500 |
| 2022-03-23 | 163.64 | 166.89 | 162.88 | 164.16 | 164.16 | 2,814,300 |
| 2022-03-22 | 163.61 | 168.18 | 162.00 | 166.44 | 166.44 | 4,099,900 |
| 2022-03-21 | 164.57 | 165.95 | 159.00 | 161.80 | 161.80 | 4,584,400 |
| 2022-03-18 | 156.07 | 167.18 | 155.70 | 167.00 | 167.00 | 8,467,500 |
| 2022-03-17 | 153.79 | 157.60 | 151.05 | 157.55 | 157.55 | 5,031,700 |
| 2022-03-16 | 148.15 | 156.98 | 146.31 | 155.75 | 155.75 | 7,105,400 |
| 2022-03-15 | 140.00 | 144.73 | 138.32 | 143.95 | 143.95 | 5,488,700 |
| 2022-03-14 | 143.41 | 144.67 | 136.04 | 138.50 | 138.50 | 6,330,200 |
| 2022-03-11 | 154.13 | 155.00 | 145.00 | 145.14 | 145.14 | 4,577,300 |
| 2022-03-10 | 145.22 | 152.89 | 144.41 | 151.80 | 151.80 | 5,302,500 |
| 2022-03-09 | 145.43 | 150.99 | 145.33 | 148.31 | 148.31 | 7,023,900 |
| 2022-03-08 | 131.63 | 144.47 | 131.50 | 142.13 | 142.13 | 9,587,000 |
| 2022-03-07 | 145.00 | 145.27 | 131.52 | 131.59 | 131.59 | 9,177,300 |
| 2022-03-04 | 150.77 | 151.89 | 140.46 | 142.70 | 142.70 | 8,390,800 |
| 2022-03-03 | 158.33 | 159.22 | 150.99 | 151.69 | 151.69 | 4,045,800 |
| 2022-03-02 | 152.48 | 158.08 | 151.89 | 157.53 | 157.53 | 5,028,300 |
| 2022-03-01 | 150.53 | 154.22 | 149.95 | 151.01 | 151.01 | 5,165,800 |
| 2022-02-28 | 155.03 | 155.10 | 148.30 | 151.49 | 151.49 | 11,078,500 |
| 2022-02-25 | 159.26 | 159.45 | 152.91 | 155.09 | 155.09 | 6,173,200 |
| 2022-02-24 | 141.30 | 158.96 | 141.18 | 158.26 | 158.26 | 10,354,600 |
| 2022-02-23 | 165.93 | 166.66 | 149.85 | 150.04 | 150.04 | 9,778,500 |
| 2022-02-22 | 172.13 | 176.38 | 161.32 | 165.24 | 165.24 | 8,392,600 |
| 2022-02-18 | 180.26 | 182.66 | 173.62 | 174.90 | 174.90 | 8,848,800 |
| 2022-02-17 | 184.90 | 188.98 | 181.54 | 183.60 | 183.60 | 7,779,200 |
| 2022-02-16 | 178.30 | 191.73 | 178.00 | 186.64 | 186.64 | 22,252,900 |
| 2022-02-15 | 172.92 | 180.63 | 172.75 | 180.07 | 180.07 | 11,733,900 |
| 2022-02-14 | 166.63 | 171.80 | 165.03 | 169.66 | 169.66 | 4,847,600 |
| 2022-02-11 | 175.31 | 176.74 | 164.83 | 166.53 | 166.53 | 6,464,400 |
| 2022-02-10 | 165.25 | 177.06 | 165.25 | 171.95 | 171.95 | 8,261,400 |
| 2022-02-09 | 165.37 | 170.07 | 165.08 | 169.53 | 169.53 | 4,868,300 |
| 2022-02-08 | 154.00 | 163.08 | 153.44 | 162.26 | 162.26 | 4,309,100 |
| 2022-02-07 | 156.79 | 160.88 | 155.95 | 157.91 | 157.91 | 4,690,700 |
| 2022-02-04 | 150.14 | 157.24 | 150.00 | 155.56 | 155.56 | 4,687,700 |
| 2022-02-03 | 147.97 | 152.18 | 146.68 | 149.57 | 149.57 | 4,577,100 |
| 2022-02-02 | 156.31 | 156.51 | 150.71 | 151.76 | 151.76 | 3,678,300 |
| 2022-02-01 | 155.35 | 157.39 | 152.50 | 156.94 | 156.94 | 3,799,300 |
| 2022-01-31 | 144.80 | 153.97 | 143.81 | 153.97 | 153.97 | 5,463,000 |
| 2022-01-28 | 138.55 | 143.11 | 134.37 | 142.77 | 142.77 | 5,604,400 |
| 2022-01-27 | 143.48 | 145.55 | 137.92 | 138.41 | 138.41 | 4,493,800 |
| 2022-01-26 | 149.29 | 152.40 | 140.04 | 142.14 | 142.14 | 6,990,300 |
| 2022-01-25 | 143.90 | 147.38 | 140.13 | 144.56 | 144.56 | 5,704,900 |
| 2022-01-24 | 150.00 | 151.16 | 135.76 | 147.90 | 147.90 | 14,606,600 |
| 2022-01-21 | 156.82 | 160.20 | 152.41 | 156.73 | 156.73 | 7,242,300 |
| 2022-01-20 | 157.81 | 165.20 | 157.35 | 158.00 | 158.00 | 4,941,900 |
| 2022-01-19 | 157.00 | 160.23 | 154.44 | 154.58 | 154.58 | 5,127,400 |
| 2022-01-18 | 156.91 | 160.79 | 153.87 | 154.69 | 154.69 | 5,775,400 |
| 2022-01-14 | 165.75 | 167.63 | 160.24 | 163.99 | 163.99 | 4,144,000 |
| 2022-01-13 | 170.23 | 171.99 | 165.77 | 166.00 | 166.00 | 4,893,800 |
| 2022-01-12 | 170.24 | 171.04 | 165.11 | 169.54 | 169.54 | 3,534,300 |
| 2022-01-11 | 160.71 | 169.39 | 159.08 | 168.61 | 168.61 | 5,331,600 |
| 2022-01-10 | 159.76 | 161.70 | 152.10 | 160.71 | 160.71 | 6,973,600 |
| 2022-01-07 | 159.18 | 166.88 | 158.46 | 166.05 | 166.05 | 5,624,600 |
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.