Airbnb, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-01-27 | 187.64 | 216.00 | 185.50 | 201.25 | 201.25 | 11,019,800 |
| 2021-01-26 | 180.00 | 193.00 | 177.30 | 192.74 | 192.74 | 6,460,900 |
| 2021-01-25 | 186.05 | 192.47 | 170.03 | 177.53 | 177.53 | 7,472,900 |
| 2021-01-22 | 178.09 | 185.31 | 175.19 | 181.87 | 181.87 | 7,136,800 |
| 2021-01-21 | 164.99 | 183.47 | 155.33 | 180.40 | 180.40 | 17,618,400 |
| 2021-01-20 | 176.01 | 176.31 | 161.00 | 161.83 | 161.83 | 8,517,400 |
| 2021-01-19 | 173.00 | 178.60 | 166.60 | 173.69 | 173.69 | 4,685,400 |
| 2021-01-15 | 184.58 | 186.00 | 164.86 | 169.27 | 169.27 | 8,575,700 |
| 2021-01-14 | 175.54 | 187.42 | 174.98 | 180.50 | 180.50 | 9,926,500 |
| 2021-01-13 | 160.81 | 178.62 | 159.35 | 169.99 | 169.99 | 12,529,700 |
| 2021-01-12 | 148.08 | 163.88 | 143.61 | 160.80 | 160.80 | 8,123,600 |
| 2021-01-11 | 147.99 | 150.50 | 144.02 | 148.13 | 148.13 | 2,801,900 |
| 2021-01-08 | 153.45 | 155.54 | 147.25 | 149.77 | 149.77 | 4,615,600 |
| 2021-01-07 | 146.37 | 154.42 | 145.26 | 151.27 | 151.27 | 4,482,800 |
| 2021-01-06 | 145.75 | 148.35 | 141.11 | 142.77 | 142.77 | 4,213,900 |
| 2021-01-05 | 138.28 | 149.00 | 137.25 | 148.30 | 148.30 | 5,974,200 |
| 2021-01-04 | 150.99 | 151.01 | 137.00 | 139.15 | 139.15 | 6,409,900 |
| 2020-12-31 | 146.90 | 147.89 | 144.51 | 146.80 | 146.80 | 2,795,800 |
| 2020-12-30 | 151.34 | 152.81 | 145.60 | 148.43 | 148.43 | 3,462,400 |
| 2020-12-29 | 150.00 | 151.65 | 143.12 | 150.00 | 150.00 | 5,402,300 |
| 2020-12-28 | 158.60 | 163.64 | 147.52 | 149.00 | 149.00 | 6,229,200 |
| 2020-12-24 | 159.16 | 162.79 | 154.11 | 154.84 | 154.84 | 3,621,400 |
| 2020-12-23 | 162.81 | 168.25 | 155.50 | 158.01 | 158.01 | 5,852,500 |
| 2020-12-22 | 170.00 | 174.97 | 161.05 | 163.19 | 163.19 | 9,872,600 |
| 2020-12-21 | 155.31 | 172.00 | 145.11 | 163.02 | 163.02 | 17,788,100 |
| 2020-12-18 | 150.45 | 159.00 | 150.30 | 157.30 | 157.30 | 15,954,200 |
| 2020-12-17 | 143.00 | 152.45 | 142.67 | 147.05 | 147.05 | 15,054,700 |
| 2020-12-16 | 125.83 | 142.00 | 124.91 | 137.99 | 137.99 | 20,409,600 |
| 2020-12-15 | 126.69 | 127.60 | 121.50 | 124.80 | 124.80 | 10,914,400 |
| 2020-12-14 | 135.00 | 135.30 | 125.16 | 130.00 | 130.00 | 16,966,100 |
| 2020-12-11 | 146.55 | 151.50 | 135.10 | 139.25 | 139.25 | 26,980,800 |
| 2020-12-10 | 146.00 | 165.00 | 141.25 | 144.71 | 144.71 | 70,447,500 |
← NewerPage 25 of 25 · 1,472 trading days
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.