Airbnb, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-12 | 172.69 | 175.90 | 171.23 | 172.75 | 172.75 | 6,028,100 |
| 2021-10-11 | 170.00 | 171.54 | 166.63 | 166.67 | 166.67 | 2,046,300 |
| 2021-10-08 | 170.10 | 174.10 | 169.48 | 169.97 | 169.97 | 2,265,100 |
| 2021-10-07 | 170.00 | 171.27 | 168.60 | 169.60 | 169.60 | 2,119,600 |
| 2021-10-06 | 161.39 | 167.32 | 160.63 | 167.25 | 167.25 | 2,461,500 |
| 2021-10-05 | 165.67 | 166.59 | 162.43 | 164.74 | 164.74 | 4,340,100 |
| 2021-10-04 | 171.99 | 172.26 | 164.03 | 164.50 | 164.50 | 4,459,400 |
| 2021-10-01 | 170.31 | 173.20 | 168.55 | 173.01 | 173.01 | 4,963,000 |
| 2021-09-30 | 168.10 | 169.50 | 165.71 | 167.75 | 167.75 | 2,662,500 |
| 2021-09-29 | 170.10 | 171.22 | 166.55 | 168.07 | 168.07 | 2,788,700 |
| 2021-09-28 | 172.52 | 173.56 | 166.90 | 168.58 | 168.58 | 4,362,800 |
| 2021-09-27 | 175.00 | 176.32 | 172.02 | 174.26 | 174.26 | 3,551,400 |
| 2021-09-24 | 174.53 | 176.96 | 173.61 | 175.88 | 175.88 | 4,084,900 |
| 2021-09-23 | 171.55 | 176.00 | 170.50 | 175.13 | 175.13 | 5,370,800 |
| 2021-09-22 | 170.03 | 171.81 | 167.37 | 169.96 | 169.96 | 4,353,600 |
| 2021-09-21 | 164.00 | 170.01 | 162.96 | 169.29 | 169.29 | 8,592,500 |
| 2021-09-20 | 162.24 | 166.54 | 159.45 | 161.64 | 161.64 | 6,846,800 |
| 2021-09-17 | 169.30 | 170.00 | 163.61 | 166.59 | 166.59 | 20,024,700 |
| 2021-09-16 | 165.26 | 169.45 | 165.04 | 168.15 | 168.15 | 6,094,800 |
| 2021-09-15 | 162.32 | 166.63 | 160.49 | 166.37 | 166.37 | 5,656,000 |
| 2021-09-14 | 160.66 | 164.70 | 159.41 | 163.30 | 163.30 | 4,655,500 |
| 2021-09-13 | 160.25 | 162.99 | 154.79 | 160.32 | 160.32 | 7,520,900 |
| 2021-09-10 | 166.95 | 168.24 | 165.01 | 165.20 | 165.20 | 3,985,300 |
| 2021-09-09 | 163.00 | 166.97 | 160.83 | 166.00 | 166.00 | 5,935,800 |
| 2021-09-08 | 163.23 | 166.55 | 161.60 | 163.93 | 163.93 | 5,866,500 |
| 2021-09-07 | 159.72 | 165.74 | 159.55 | 165.00 | 165.00 | 11,008,800 |
| 2021-09-03 | 158.05 | 160.64 | 157.20 | 158.00 | 158.00 | 4,456,400 |
| 2021-09-02 | 156.50 | 159.46 | 156.50 | 157.20 | 157.20 | 3,301,000 |
| 2021-09-01 | 154.84 | 158.64 | 154.29 | 156.59 | 156.59 | 4,324,700 |
| 2021-08-31 | 155.94 | 158.15 | 153.58 | 154.99 | 154.99 | 7,404,000 |
| 2021-08-30 | 154.41 | 157.49 | 151.92 | 156.02 | 156.02 | 3,968,700 |
| 2021-08-27 | 152.25 | 156.44 | 151.45 | 154.18 | 154.18 | 4,818,800 |
| 2021-08-26 | 159.34 | 159.50 | 151.45 | 152.73 | 152.73 | 7,243,000 |
| 2021-08-25 | 158.76 | 163.06 | 158.00 | 160.35 | 160.35 | 7,267,700 |
| 2021-08-24 | 147.00 | 161.98 | 146.50 | 161.42 | 161.42 | 22,096,800 |
| 2021-08-23 | 144.90 | 147.63 | 144.15 | 146.79 | 146.79 | 4,727,400 |
| 2021-08-20 | 142.00 | 143.95 | 141.50 | 143.70 | 143.70 | 2,996,200 |
| 2021-08-19 | 143.79 | 145.28 | 141.92 | 142.65 | 142.65 | 4,732,400 |
| 2021-08-18 | 144.02 | 148.68 | 141.70 | 146.74 | 146.74 | 5,190,100 |
| 2021-08-17 | 145.00 | 148.20 | 143.58 | 143.90 | 143.90 | 7,855,100 |
| 2021-08-16 | 151.99 | 152.03 | 144.90 | 148.57 | 148.57 | 7,715,200 |
| 2021-08-13 | 146.66 | 152.76 | 144.51 | 152.76 | 152.76 | 16,789,100 |
| 2021-08-12 | 148.86 | 151.68 | 146.55 | 151.15 | 151.15 | 8,794,100 |
| 2021-08-11 | 147.54 | 149.28 | 145.16 | 148.16 | 148.16 | 6,717,700 |
| 2021-08-10 | 149.37 | 150.76 | 147.85 | 147.95 | 147.95 | 5,149,800 |
| 2021-08-09 | 148.74 | 151.00 | 148.70 | 149.44 | 149.44 | 5,541,900 |
| 2021-08-06 | 148.99 | 150.19 | 147.55 | 149.99 | 149.99 | 4,043,500 |
| 2021-08-05 | 146.67 | 150.41 | 146.40 | 150.32 | 150.32 | 4,737,500 |
| 2021-08-04 | 145.10 | 147.46 | 145.01 | 147.40 | 147.40 | 4,631,400 |
| 2021-08-03 | 147.73 | 147.79 | 143.28 | 145.65 | 145.65 | 5,491,000 |
| 2021-08-02 | 143.85 | 146.27 | 143.40 | 145.49 | 145.49 | 4,522,400 |
| 2021-07-30 | 141.75 | 144.69 | 141.74 | 144.01 | 144.01 | 4,167,100 |
| 2021-07-29 | 143.65 | 145.00 | 141.71 | 143.47 | 143.47 | 5,005,500 |
| 2021-07-28 | 141.31 | 143.73 | 141.03 | 143.30 | 143.30 | 4,466,800 |
| 2021-07-27 | 141.26 | 142.52 | 138.31 | 141.58 | 141.58 | 5,113,100 |
| 2021-07-26 | 139.13 | 142.19 | 137.20 | 142.00 | 142.00 | 6,489,500 |
| 2021-07-23 | 139.80 | 140.00 | 137.41 | 138.73 | 138.73 | 2,811,100 |
| 2021-07-22 | 141.29 | 141.29 | 137.66 | 139.47 | 139.47 | 4,628,400 |
| 2021-07-21 | 136.71 | 140.15 | 135.73 | 139.25 | 139.25 | 5,269,600 |
| 2021-07-20 | 132.75 | 137.44 | 131.70 | 136.09 | 136.09 | 6,274,600 |
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.