Airbnb, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 131.75 | 132.58 | 130.10 | 131.77 | 131.77 | 4,251,600 |
| 2026-01-28 | 132.54 | 134.12 | 131.51 | 131.55 | 131.55 | 2,263,800 |
| 2026-01-27 | 133.23 | 133.49 | 131.01 | 132.22 | 132.22 | 2,530,600 |
| 2026-01-26 | 132.49 | 134.51 | 131.18 | 133.39 | 133.39 | 3,648,900 |
| 2026-01-23 | 133.21 | 134.82 | 131.71 | 132.15 | 132.15 | 4,302,900 |
| 2026-01-22 | 134.32 | 137.21 | 133.51 | 133.80 | 133.80 | 3,577,100 |
| 2026-01-21 | 130.73 | 134.97 | 129.70 | 133.59 | 133.59 | 4,645,900 |
| 2026-01-20 | 127.83 | 132.04 | 127.83 | 130.73 | 130.73 | 4,500,900 |
| 2026-01-16 | 132.60 | 132.76 | 129.85 | 130.66 | 130.66 | 5,061,700 |
| 2026-01-15 | 134.54 | 135.50 | 131.93 | 132.60 | 132.60 | 4,662,400 |
| 2026-01-14 | 139.50 | 139.65 | 130.15 | 132.79 | 132.79 | 7,681,600 |
| 2026-01-13 | 138.14 | 140.19 | 136.50 | 140.07 | 140.07 | 4,108,700 |
| 2026-01-12 | 139.28 | 140.24 | 137.02 | 138.51 | 138.51 | 3,371,100 |
| 2026-01-09 | 140.01 | 141.40 | 137.91 | 139.27 | 139.27 | 4,577,800 |
| 2026-01-08 | 136.11 | 138.78 | 134.55 | 138.66 | 138.66 | 3,592,800 |
| 2026-01-07 | 137.65 | 139.55 | 136.83 | 137.04 | 137.04 | 3,585,100 |
| 2026-01-06 | 135.95 | 138.38 | 135.95 | 138.02 | 138.02 | 3,113,000 |
| 2026-01-05 | 133.10 | 137.96 | 132.64 | 135.87 | 135.87 | 4,336,100 |
| 2026-01-02 | 135.94 | 136.11 | 132.34 | 133.01 | 133.01 | 3,863,800 |
| 2025-12-31 | 136.62 | 137.58 | 135.57 | 135.72 | 135.72 | 2,188,100 |
| 2025-12-30 | 135.89 | 137.42 | 135.89 | 136.91 | 136.91 | 2,406,200 |
| 2025-12-29 | 136.50 | 137.16 | 136.16 | 136.62 | 136.62 | 2,773,100 |
| 2025-12-26 | 136.73 | 137.21 | 136.15 | 136.82 | 136.82 | 1,776,000 |
| 2025-12-24 | 136.01 | 137.99 | 135.81 | 136.78 | 136.78 | 1,457,200 |
| 2025-12-23 | 136.60 | 137.21 | 135.58 | 136.49 | 136.49 | 3,464,800 |
| 2025-12-22 | 136.09 | 138.52 | 135.95 | 136.95 | 136.95 | 5,568,200 |
| 2025-12-19 | 134.15 | 137.05 | 133.61 | 135.28 | 135.28 | 10,530,800 |
| 2025-12-18 | 133.30 | 135.41 | 132.96 | 133.99 | 133.99 | 4,257,800 |
| 2025-12-17 | 133.96 | 136.82 | 133.62 | 133.78 | 133.78 | 6,158,000 |
| 2025-12-16 | 132.03 | 133.05 | 131.17 | 132.01 | 132.01 | 4,390,700 |
| 2025-12-15 | 129.29 | 132.25 | 128.30 | 131.81 | 131.81 | 5,518,100 |
| 2025-12-12 | 128.93 | 130.60 | 128.19 | 128.39 | 128.39 | 3,581,000 |
| 2025-12-11 | 127.60 | 129.61 | 126.97 | 128.00 | 128.00 | 5,075,500 |
| 2025-12-10 | 125.45 | 128.83 | 124.46 | 127.57 | 127.57 | 4,731,200 |
| 2025-12-09 | 121.61 | 125.81 | 121.15 | 125.39 | 125.39 | 3,608,600 |
| 2025-12-08 | 124.22 | 124.22 | 120.92 | 122.01 | 122.01 | 4,030,300 |
| 2025-12-05 | 120.92 | 124.81 | 120.40 | 124.32 | 124.32 | 3,962,300 |
| 2025-12-04 | 120.15 | 121.00 | 119.22 | 120.82 | 120.82 | 4,024,100 |
| 2025-12-03 | 118.26 | 120.72 | 117.63 | 120.13 | 120.13 | 5,485,500 |
| 2025-12-02 | 118.65 | 120.09 | 117.37 | 118.50 | 118.50 | 6,681,500 |
| 2025-12-01 | 116.00 | 119.62 | 115.65 | 118.80 | 118.80 | 4,713,200 |
| 2025-11-28 | 116.76 | 117.79 | 116.40 | 116.99 | 116.99 | 2,522,300 |
| 2025-11-26 | 117.99 | 118.04 | 116.40 | 116.74 | 116.74 | 5,112,200 |
| 2025-11-25 | 114.47 | 119.24 | 114.47 | 118.56 | 118.56 | 7,731,100 |
| 2025-11-24 | 114.67 | 115.05 | 113.38 | 114.41 | 114.41 | 6,476,400 |
| 2025-11-21 | 112.17 | 115.69 | 111.84 | 114.26 | 114.26 | 6,865,800 |
| 2025-11-20 | 114.51 | 115.14 | 110.81 | 111.54 | 111.54 | 7,206,700 |
| 2025-11-19 | 115.50 | 115.91 | 114.08 | 114.44 | 114.44 | 4,516,100 |
| 2025-11-18 | 116.59 | 118.54 | 115.39 | 115.42 | 115.42 | 5,547,200 |
| 2025-11-17 | 120.74 | 121.33 | 116.70 | 117.60 | 117.60 | 5,187,100 |
| 2025-11-14 | 120.92 | 122.75 | 119.60 | 122.02 | 122.02 | 4,119,700 |
| 2025-11-13 | 121.51 | 123.40 | 121.00 | 121.19 | 121.19 | 3,716,000 |
| 2025-11-12 | 122.66 | 122.85 | 120.71 | 121.69 | 121.69 | 3,713,600 |
| 2025-11-11 | 120.28 | 123.46 | 120.00 | 122.53 | 122.53 | 4,424,700 |
| 2025-11-10 | 121.94 | 122.83 | 119.78 | 120.20 | 120.20 | 7,481,700 |
| 2025-11-07 | 125.50 | 125.76 | 117.15 | 120.88 | 120.88 | 11,756,000 |
| 2025-11-06 | 122.38 | 123.39 | 119.82 | 120.53 | 120.53 | 9,853,400 |
| 2025-11-05 | 122.00 | 124.09 | 121.60 | 122.50 | 122.50 | 4,580,400 |
| 2025-11-04 | 125.50 | 125.99 | 121.93 | 122.35 | 122.35 | 5,967,300 |
| 2025-11-03 | 126.46 | 127.33 | 124.62 | 126.80 | 126.80 | 4,053,800 |
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.