Airbnb, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 140.97 | 143.67 | 140.00 | 141.06 | 141.06 | 2,251,600 |
| 2026-04-24 | 140.17 | 142.99 | 138.66 | 142.82 | 142.82 | 2,705,500 |
| 2026-04-23 | 143.99 | 143.99 | 139.81 | 141.87 | 141.87 | 3,189,300 |
| 2026-04-22 | 146.48 | 147.25 | 142.75 | 144.18 | 144.18 | 4,081,800 |
| 2026-04-21 | 143.88 | 145.77 | 142.18 | 142.65 | 142.65 | 3,310,400 |
| 2026-04-20 | 141.00 | 143.87 | 140.34 | 143.59 | 143.59 | 2,768,700 |
| 2026-04-17 | 139.91 | 143.30 | 139.20 | 141.55 | 141.55 | 4,056,800 |
| 2026-04-16 | 138.87 | 139.95 | 136.91 | 137.81 | 137.81 | 2,692,600 |
| 2026-04-15 | 134.51 | 138.05 | 134.10 | 137.51 | 137.51 | 3,562,400 |
| 2026-04-14 | 130.50 | 134.66 | 130.47 | 133.85 | 133.85 | 3,113,300 |
| 2026-04-13 | 127.20 | 130.65 | 125.36 | 130.32 | 130.32 | 3,256,600 |
| 2026-04-10 | 128.87 | 130.54 | 124.84 | 128.96 | 128.96 | 3,572,700 |
| 2026-04-09 | 130.45 | 130.96 | 126.80 | 129.16 | 129.16 | 3,653,700 |
| 2026-04-08 | 130.99 | 134.26 | 130.49 | 131.40 | 131.40 | 3,796,800 |
| 2026-04-07 | 126.40 | 126.82 | 123.41 | 124.97 | 124.97 | 2,735,300 |
| 2026-04-06 | 124.30 | 127.25 | 124.28 | 126.81 | 126.81 | 2,527,600 |
| 2026-04-02 | 122.80 | 126.18 | 121.51 | 124.95 | 124.95 | 3,094,700 |
| 2026-04-01 | 126.39 | 127.50 | 122.87 | 125.19 | 125.19 | 2,925,900 |
| 2026-03-31 | 125.07 | 127.06 | 123.17 | 126.28 | 126.28 | 3,644,200 |
| 2026-03-30 | 123.90 | 126.06 | 122.84 | 123.10 | 123.10 | 3,022,700 |
| 2026-03-27 | 129.22 | 129.92 | 122.46 | 122.87 | 122.87 | 4,207,200 |
| 2026-03-26 | 131.89 | 134.83 | 130.38 | 131.06 | 131.06 | 3,353,200 |
| 2026-03-25 | 130.89 | 132.94 | 129.89 | 131.81 | 131.81 | 2,732,100 |
| 2026-03-24 | 132.20 | 132.20 | 128.42 | 130.00 | 130.00 | 3,167,200 |
| 2026-03-23 | 130.29 | 134.03 | 129.98 | 132.59 | 132.59 | 3,568,400 |
| 2026-03-20 | 130.03 | 130.71 | 127.70 | 128.52 | 128.52 | 7,047,900 |
| 2026-03-19 | 129.95 | 131.40 | 128.76 | 130.79 | 130.79 | 3,541,500 |
| 2026-03-18 | 131.20 | 134.00 | 130.99 | 131.13 | 131.13 | 3,071,600 |
| 2026-03-17 | 129.60 | 133.54 | 129.55 | 131.95 | 131.95 | 2,812,000 |
| 2026-03-16 | 127.28 | 129.24 | 126.91 | 128.32 | 128.32 | 3,049,300 |
| 2026-03-13 | 127.23 | 129.47 | 125.62 | 126.30 | 126.30 | 3,000,900 |
| 2026-03-12 | 132.45 | 133.24 | 126.12 | 127.70 | 127.70 | 4,474,200 |
| 2026-03-11 | 132.87 | 134.40 | 131.52 | 133.39 | 133.39 | 2,171,600 |
| 2026-03-10 | 132.81 | 134.58 | 130.08 | 132.44 | 132.44 | 3,631,402 |
| 2026-03-09 | 131.43 | 134.30 | 128.37 | 134.03 | 134.03 | 3,920,479 |
| 2026-03-06 | 133.89 | 133.90 | 130.98 | 133.23 | 133.23 | 4,600,300 |
| 2026-03-05 | 135.73 | 139.00 | 134.52 | 135.85 | 135.85 | 5,521,000 |
| 2026-03-04 | 133.24 | 137.94 | 133.16 | 135.54 | 135.54 | 4,252,500 |
| 2026-03-03 | 131.88 | 134.30 | 129.46 | 133.04 | 133.04 | 4,059,300 |
| 2026-03-02 | 129.50 | 134.46 | 128.59 | 133.26 | 133.26 | 4,819,800 |
| 2026-02-27 | 134.43 | 136.97 | 133.59 | 135.11 | 135.11 | 6,498,500 |
| 2026-02-26 | 132.20 | 137.48 | 132.20 | 136.97 | 136.97 | 7,279,600 |
| 2026-02-25 | 126.50 | 132.15 | 125.82 | 132.02 | 132.02 | 7,253,300 |
| 2026-02-24 | 124.02 | 127.70 | 123.77 | 125.66 | 125.66 | 4,696,000 |
| 2026-02-23 | 127.09 | 128.15 | 119.94 | 122.96 | 122.96 | 6,016,500 |
| 2026-02-20 | 125.29 | 128.00 | 124.08 | 127.89 | 127.89 | 6,475,500 |
| 2026-02-19 | 123.84 | 126.04 | 122.67 | 125.81 | 125.81 | 6,228,900 |
| 2026-02-18 | 124.18 | 126.02 | 122.50 | 124.27 | 124.27 | 4,518,500 |
| 2026-02-17 | 122.08 | 127.65 | 122.08 | 124.23 | 124.23 | 6,695,400 |
| 2026-02-13 | 126.47 | 127.01 | 119.66 | 121.35 | 121.35 | 11,008,600 |
| 2026-02-12 | 119.55 | 121.48 | 115.53 | 115.96 | 115.96 | 10,090,700 |
| 2026-02-11 | 120.96 | 122.35 | 118.13 | 119.55 | 119.55 | 5,842,400 |
| 2026-02-10 | 120.44 | 121.88 | 119.35 | 120.32 | 120.32 | 5,512,700 |
| 2026-02-09 | 121.81 | 122.49 | 120.25 | 121.31 | 121.31 | 4,915,200 |
| 2026-02-06 | 121.27 | 122.84 | 119.76 | 122.18 | 122.18 | 5,352,800 |
| 2026-02-05 | 124.24 | 125.00 | 120.79 | 121.27 | 121.27 | 4,057,800 |
| 2026-02-04 | 123.15 | 125.51 | 120.20 | 124.61 | 124.61 | 5,457,100 |
| 2026-02-03 | 130.24 | 131.06 | 120.10 | 122.08 | 122.08 | 6,834,500 |
| 2026-02-02 | 129.50 | 132.48 | 128.39 | 131.31 | 131.31 | 3,220,400 |
| 2026-01-30 | 130.97 | 131.56 | 129.06 | 129.37 | 129.37 | 3,505,700 |
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.