Airbnb, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-04-22 | 168.49 | 176.92 | 168.43 | 170.71 | 170.71 | 3,856,500 |
| 2021-04-21 | 168.09 | 170.32 | 164.12 | 167.07 | 167.07 | 3,878,600 |
| 2021-04-20 | 173.18 | 175.00 | 165.52 | 169.57 | 169.57 | 4,575,000 |
| 2021-04-19 | 177.32 | 178.72 | 171.50 | 174.58 | 174.58 | 3,125,700 |
| 2021-04-16 | 176.01 | 179.51 | 172.94 | 178.69 | 178.69 | 3,058,300 |
| 2021-04-15 | 177.00 | 178.24 | 174.25 | 175.35 | 175.35 | 2,894,900 |
| 2021-04-14 | 179.50 | 181.47 | 175.31 | 176.43 | 176.43 | 2,938,600 |
| 2021-04-13 | 175.27 | 178.61 | 172.14 | 177.95 | 177.95 | 3,573,600 |
| 2021-04-12 | 179.68 | 181.49 | 176.25 | 176.49 | 176.49 | 2,619,800 |
| 2021-04-09 | 179.62 | 182.46 | 177.25 | 179.50 | 179.50 | 2,910,200 |
| 2021-04-08 | 181.65 | 183.90 | 179.30 | 180.18 | 180.18 | 2,625,300 |
| 2021-04-07 | 189.38 | 190.62 | 179.47 | 179.94 | 179.94 | 6,663,500 |
| 2021-04-06 | 188.70 | 194.48 | 187.52 | 190.03 | 190.03 | 3,565,600 |
| 2021-04-05 | 191.66 | 192.10 | 185.81 | 186.69 | 186.69 | 2,591,400 |
| 2021-04-01 | 192.50 | 193.99 | 185.37 | 188.24 | 188.24 | 2,921,400 |
| 2021-03-31 | 185.43 | 192.28 | 185.13 | 187.94 | 187.94 | 3,079,500 |
| 2021-03-30 | 182.35 | 185.23 | 178.38 | 183.10 | 183.10 | 2,903,300 |
| 2021-03-29 | 175.36 | 185.46 | 173.50 | 182.50 | 182.50 | 4,508,800 |
| 2021-03-26 | 178.42 | 181.00 | 168.00 | 174.40 | 174.40 | 3,562,900 |
| 2021-03-25 | 173.10 | 179.54 | 170.50 | 176.16 | 176.16 | 5,264,100 |
| 2021-03-24 | 189.00 | 189.78 | 178.51 | 178.85 | 178.85 | 3,756,100 |
| 2021-03-23 | 195.50 | 196.75 | 185.74 | 187.14 | 187.14 | 3,460,600 |
| 2021-03-22 | 196.85 | 203.30 | 194.71 | 195.00 | 195.00 | 3,740,400 |
| 2021-03-19 | 193.01 | 196.49 | 187.81 | 194.39 | 194.39 | 4,444,600 |
| 2021-03-18 | 196.80 | 199.90 | 190.68 | 191.45 | 191.45 | 3,711,500 |
| 2021-03-17 | 195.63 | 203.46 | 194.44 | 201.36 | 201.36 | 3,781,900 |
| 2021-03-16 | 209.11 | 215.49 | 198.18 | 200.01 | 200.01 | 4,605,600 |
| 2021-03-15 | 209.54 | 213.74 | 203.81 | 209.99 | 209.99 | 4,329,400 |
| 2021-03-12 | 196.27 | 208.70 | 192.20 | 206.74 | 206.74 | 5,556,500 |
| 2021-03-11 | 189.90 | 201.00 | 188.50 | 197.87 | 197.87 | 6,031,200 |
| 2021-03-10 | 184.57 | 191.00 | 181.55 | 183.79 | 183.79 | 6,145,600 |
| 2021-03-09 | 184.99 | 189.46 | 180.72 | 183.11 | 183.11 | 6,079,900 |
| 2021-03-08 | 179.99 | 186.40 | 177.03 | 180.81 | 180.81 | 4,988,500 |
| 2021-03-05 | 182.52 | 183.50 | 161.90 | 179.81 | 179.81 | 8,788,500 |
| 2021-03-04 | 178.64 | 183.90 | 170.87 | 180.23 | 180.23 | 9,993,700 |
| 2021-03-03 | 186.97 | 188.48 | 178.80 | 180.40 | 180.40 | 10,592,900 |
| 2021-03-02 | 195.63 | 200.00 | 188.50 | 189.90 | 189.90 | 9,144,900 |
| 2021-03-01 | 195.82 | 199.69 | 192.62 | 196.42 | 196.42 | 15,798,500 |
| 2021-02-26 | 194.18 | 214.10 | 185.75 | 206.35 | 206.35 | 19,368,600 |
| 2021-02-25 | 197.41 | 199.80 | 180.00 | 182.06 | 182.06 | 11,568,500 |
| 2021-02-24 | 190.98 | 208.15 | 189.00 | 200.20 | 200.20 | 5,983,500 |
| 2021-02-23 | 189.00 | 191.67 | 175.00 | 187.59 | 187.59 | 5,902,400 |
| 2021-02-22 | 200.70 | 205.00 | 193.50 | 195.34 | 195.34 | 3,674,200 |
| 2021-02-19 | 203.95 | 205.55 | 200.18 | 201.07 | 201.07 | 2,605,800 |
| 2021-02-18 | 199.01 | 200.36 | 192.17 | 198.04 | 198.04 | 2,791,400 |
| 2021-02-17 | 207.05 | 208.77 | 196.02 | 201.96 | 201.96 | 4,090,600 |
| 2021-02-16 | 216.24 | 218.78 | 209.09 | 209.86 | 209.86 | 3,487,900 |
| 2021-02-12 | 214.46 | 216.94 | 209.00 | 212.68 | 212.68 | 3,041,700 |
| 2021-02-11 | 213.50 | 219.94 | 207.00 | 216.84 | 216.84 | 3,595,200 |
| 2021-02-10 | 205.48 | 214.72 | 202.10 | 211.66 | 211.66 | 5,257,200 |
| 2021-02-09 | 199.20 | 209.22 | 196.16 | 199.88 | 199.88 | 4,725,800 |
| 2021-02-08 | 199.93 | 201.96 | 191.50 | 200.43 | 200.43 | 3,488,100 |
| 2021-02-05 | 197.00 | 197.25 | 190.25 | 195.31 | 195.31 | 2,869,700 |
| 2021-02-04 | 187.07 | 195.99 | 186.19 | 195.80 | 195.80 | 3,631,500 |
| 2021-02-03 | 181.98 | 190.90 | 180.00 | 185.72 | 185.72 | 4,169,000 |
| 2021-02-02 | 183.22 | 186.48 | 177.11 | 179.17 | 179.17 | 4,413,600 |
| 2021-02-01 | 187.48 | 188.82 | 179.74 | 180.44 | 180.44 | 3,877,400 |
| 2021-01-29 | 190.71 | 193.50 | 179.31 | 183.63 | 183.63 | 4,529,800 |
| 2021-01-28 | 202.60 | 212.84 | 187.05 | 187.37 | 187.37 | 7,077,700 |
| 2021-01-27 | 187.64 | 216.00 | 185.50 | 201.25 | 201.25 | 11,019,800 |
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.