Airbnb, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	160.29	163.73	156.34	159.75	159.75	5,049,600
2022-01-05	169.88	175.11	162.24	162.25	162.25	4,804,600
2022-01-04	174.15	175.90	167.20	170.80	170.80	4,080,000
2022-01-03	165.30	172.84	165.22	172.68	172.68	4,224,900
2021-12-31	168.78	170.87	166.08	166.49	166.49	2,596,000
2021-12-30	167.06	170.85	165.71	168.78	168.78	2,181,100
2021-12-29	169.52	170.48	165.02	167.44	167.44	1,995,400
2021-12-28	171.32	172.73	167.73	169.71	169.71	2,292,600
2021-12-27	169.81	172.43	168.78	171.68	171.68	2,725,200
2021-12-23	170.50	171.99	166.89	171.31	171.31	4,017,400
2021-12-22	165.68	170.68	162.80	169.29	169.29	4,802,500
2021-12-21	159.50	167.28	158.37	165.66	165.66	6,293,500
2021-12-20	151.16	158.48	151.00	157.23	157.23	4,639,300
2021-12-17	154.62	158.31	149.44	157.91	157.91	24,062,400
2021-12-16	166.25	167.73	153.60	156.38	156.38	9,415,100
2021-12-15	167.64	168.96	160.18	168.14	168.14	6,678,500
2021-12-14	168.30	169.91	164.50	167.96	167.96	5,660,400
2021-12-13	178.25	180.00	168.89	171.04	171.04	7,263,700
2021-12-10	178.15	181.10	175.85	180.42	180.42	3,980,400
2021-12-09	182.09	185.30	179.28	181.46	181.46	3,518,000
2021-12-08	186.00	187.50	182.14	186.49	186.49	4,218,700
2021-12-07	185.61	187.50	182.02	183.14	183.14	6,264,600
2021-12-06	167.28	181.93	162.85	180.85	180.85	9,813,800
2021-12-03	168.98	170.73	162.14	166.75	166.75	6,460,900
2021-12-02	161.36	170.30	160.49	169.60	169.60	5,687,600
2021-12-01	174.01	180.13	162.03	163.08	163.08	7,645,700
2021-11-30	176.41	180.64	170.92	172.54	172.54	10,682,700
2021-11-29	176.88	180.70	175.90	180.08	180.08	5,317,400
2021-11-26	167.76	174.64	167.04	173.86	173.86	6,044,100
2021-11-24	175.63	182.78	175.00	179.89	179.89	4,763,300
2021-11-23	181.14	183.73	175.25	178.27	178.27	6,451,900
2021-11-22	190.44	190.76	176.72	181.73	181.73	12,619,800
2021-11-19	196.60	199.36	190.50	196.42	196.42	8,181,900
2021-11-18	199.34	205.00	196.00	204.33	204.33	4,597,700
2021-11-17	207.00	212.58	198.40	199.11	199.11	6,383,400
2021-11-16	205.59	209.93	203.47	207.04	207.04	4,431,300
2021-11-15	206.20	209.24	204.16	207.21	207.21	7,479,300
2021-11-12	192.47	208.16	192.06	206.54	206.54	12,057,800
2021-11-11	195.20	197.93	190.77	191.61	191.61	5,899,000
2021-11-10	190.23	195.00	189.28	192.22	192.22	6,704,100
2021-11-09	201.44	201.50	187.50	194.68	194.68	9,056,100
2021-11-08	203.35	211.34	199.75	200.32	200.32	12,855,300
2021-11-05	186.15	203.30	185.94	201.62	201.62	27,330,500
2021-11-04	175.95	179.44	173.96	178.45	178.45	9,664,600
2021-11-03	171.89	173.75	170.93	172.87	172.87	2,827,100
2021-11-02	174.95	175.30	170.58	172.87	172.87	3,292,100
2021-11-01	170.50	175.44	170.50	174.60	174.60	4,401,100
2021-10-29	171.39	171.39	168.85	170.66	170.66	2,294,400
2021-10-28	170.20	171.85	168.71	171.70	171.70	2,143,700
2021-10-27	170.74	172.65	168.88	169.10	169.10	3,009,800
2021-10-26	170.40	172.00	167.90	171.14	171.14	2,937,900
2021-10-25	166.69	170.33	166.65	169.24	169.24	2,620,800
2021-10-22	169.30	169.44	165.16	166.64	166.64	2,986,000
2021-10-21	169.07	171.53	167.70	170.50	170.50	2,889,400
2021-10-20	170.06	171.94	168.20	169.76	169.76	2,687,000
2021-10-19	172.57	172.81	170.06	170.74	170.74	2,776,600
2021-10-18	167.50	172.70	167.11	172.32	172.32	2,793,700
2021-10-15	171.90	172.95	168.58	169.18	169.18	3,592,700
2021-10-14	175.24	176.75	170.04	170.50	170.50	4,139,400
2021-10-13	173.00	175.19	171.80	173.58	173.58	3,521,900

← NewerPage 21 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.