Airbnb, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 126.18 | 127.15 | 125.26 | 126.54 | 126.54 | 3,481,600 |
| 2025-10-30 | 125.47 | 128.28 | 125.26 | 126.34 | 126.34 | 4,013,400 |
| 2025-10-29 | 127.87 | 128.68 | 125.47 | 126.48 | 126.48 | 5,102,900 |
| 2025-10-28 | 129.59 | 130.05 | 127.67 | 128.01 | 128.01 | 4,463,200 |
| 2025-10-27 | 128.23 | 129.54 | 126.38 | 129.07 | 129.07 | 3,839,000 |
| 2025-10-24 | 127.65 | 129.06 | 127.35 | 127.99 | 127.99 | 3,344,300 |
| 2025-10-23 | 127.53 | 128.80 | 126.74 | 127.35 | 127.35 | 3,239,400 |
| 2025-10-22 | 128.52 | 128.97 | 127.31 | 127.50 | 127.50 | 3,292,700 |
| 2025-10-21 | 126.87 | 129.50 | 126.68 | 128.56 | 128.56 | 3,331,500 |
| 2025-10-20 | 126.11 | 128.50 | 125.79 | 127.21 | 127.21 | 3,976,900 |
| 2025-10-17 | 123.07 | 126.40 | 122.81 | 125.91 | 125.91 | 4,479,100 |
| 2025-10-16 | 124.26 | 126.97 | 122.05 | 122.89 | 122.89 | 5,254,200 |
| 2025-10-15 | 124.34 | 125.88 | 122.69 | 124.26 | 124.26 | 5,677,900 |
| 2025-10-14 | 117.69 | 124.47 | 117.69 | 122.89 | 122.89 | 6,171,600 |
| 2025-10-13 | 118.91 | 119.80 | 118.25 | 118.86 | 118.86 | 3,344,800 |
| 2025-10-10 | 120.30 | 120.58 | 116.32 | 118.19 | 118.19 | 5,107,100 |
| 2025-10-09 | 120.46 | 121.42 | 119.56 | 120.15 | 120.15 | 3,414,800 |
| 2025-10-08 | 120.24 | 120.77 | 118.91 | 119.99 | 119.99 | 4,407,400 |
| 2025-10-07 | 120.49 | 121.10 | 119.14 | 119.85 | 119.85 | 4,415,900 |
| 2025-10-06 | 120.73 | 123.15 | 120.05 | 120.35 | 120.35 | 5,474,300 |
| 2025-10-03 | 121.65 | 122.25 | 119.84 | 120.22 | 120.22 | 5,911,300 |
| 2025-10-02 | 122.47 | 122.50 | 120.02 | 121.49 | 121.49 | 4,562,200 |
| 2025-10-01 | 120.85 | 122.61 | 120.79 | 122.32 | 122.32 | 3,443,300 |
| 2025-09-30 | 122.90 | 123.08 | 120.52 | 121.42 | 121.42 | 3,730,500 |
| 2025-09-29 | 124.44 | 124.58 | 122.83 | 122.92 | 122.92 | 3,874,700 |
| 2025-09-26 | 122.20 | 123.91 | 121.65 | 123.70 | 123.70 | 2,899,600 |
| 2025-09-25 | 122.91 | 122.91 | 121.12 | 121.75 | 121.75 | 3,632,000 |
| 2025-09-24 | 123.50 | 125.59 | 122.08 | 123.08 | 123.08 | 4,060,500 |
| 2025-09-23 | 125.44 | 126.86 | 123.05 | 123.50 | 123.50 | 5,634,700 |
| 2025-09-22 | 125.65 | 126.64 | 123.35 | 125.44 | 125.44 | 5,591,100 |
| 2025-09-19 | 126.33 | 127.85 | 125.19 | 127.04 | 127.04 | 9,144,300 |
| 2025-09-18 | 123.74 | 125.72 | 123.60 | 125.47 | 125.47 | 4,235,700 |
| 2025-09-17 | 121.98 | 124.45 | 121.52 | 123.20 | 123.20 | 4,973,300 |
| 2025-09-16 | 120.71 | 121.99 | 119.77 | 121.66 | 121.66 | 5,072,200 |
| 2025-09-15 | 122.91 | 122.98 | 119.76 | 120.37 | 120.37 | 7,060,400 |
| 2025-09-12 | 123.07 | 123.45 | 121.84 | 122.55 | 122.55 | 5,263,900 |
| 2025-09-11 | 123.70 | 124.50 | 122.65 | 123.05 | 123.05 | 5,241,500 |
| 2025-09-10 | 123.81 | 124.44 | 122.63 | 123.41 | 123.41 | 4,772,600 |
| 2025-09-09 | 124.12 | 124.78 | 123.60 | 123.81 | 123.81 | 3,607,600 |
| 2025-09-08 | 124.24 | 126.08 | 123.06 | 124.62 | 124.62 | 4,765,200 |
| 2025-09-05 | 125.37 | 127.39 | 122.82 | 123.81 | 123.81 | 4,327,200 |
| 2025-09-04 | 124.65 | 125.65 | 123.18 | 125.37 | 125.37 | 6,194,500 |
| 2025-09-03 | 127.42 | 127.75 | 124.46 | 124.90 | 124.90 | 6,267,200 |
| 2025-09-02 | 128.42 | 129.23 | 126.46 | 127.59 | 127.59 | 4,195,500 |
| 2025-08-29 | 129.92 | 131.11 | 129.21 | 130.53 | 130.53 | 4,159,400 |
| 2025-08-28 | 130.19 | 130.59 | 128.82 | 130.46 | 130.46 | 3,657,100 |
| 2025-08-27 | 127.00 | 130.15 | 126.92 | 129.85 | 129.85 | 3,830,600 |
| 2025-08-26 | 127.72 | 128.80 | 126.40 | 126.89 | 126.89 | 4,355,500 |
| 2025-08-25 | 129.44 | 130.03 | 128.09 | 128.15 | 128.15 | 2,960,500 |
| 2025-08-22 | 127.17 | 130.43 | 126.32 | 129.92 | 129.92 | 4,563,100 |
| 2025-08-21 | 124.96 | 126.49 | 124.47 | 126.43 | 126.43 | 3,115,800 |
| 2025-08-20 | 125.04 | 126.60 | 123.82 | 124.96 | 124.96 | 4,097,900 |
| 2025-08-19 | 125.35 | 128.08 | 125.27 | 126.00 | 126.00 | 3,739,800 |
| 2025-08-18 | 124.63 | 125.89 | 124.46 | 125.49 | 125.49 | 3,985,000 |
| 2025-08-15 | 125.00 | 126.35 | 124.33 | 125.10 | 125.10 | 4,309,800 |
| 2025-08-14 | 123.50 | 125.58 | 122.44 | 124.64 | 124.64 | 4,706,500 |
| 2025-08-13 | 122.30 | 124.77 | 121.70 | 124.55 | 124.55 | 6,651,500 |
| 2025-08-12 | 118.96 | 122.19 | 118.15 | 121.61 | 121.61 | 6,278,900 |
| 2025-08-11 | 120.01 | 121.30 | 118.14 | 118.30 | 118.30 | 6,577,800 |
| 2025-08-08 | 120.57 | 122.00 | 119.30 | 121.02 | 121.02 | 5,791,300 |
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.