Airbnb, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 120.57 | 122.00 | 119.30 | 121.02 | 121.02 | 5,791,300 |
| 2025-08-07 | 120.38 | 123.39 | 117.28 | 120.03 | 120.03 | 17,502,100 |
| 2025-08-06 | 130.68 | 131.29 | 128.30 | 130.50 | 130.50 | 11,212,800 |
| 2025-08-05 | 131.12 | 132.16 | 129.28 | 129.96 | 129.96 | 7,680,000 |
| 2025-08-04 | 129.10 | 131.13 | 128.83 | 130.96 | 130.96 | 5,277,200 |
| 2025-08-01 | 130.04 | 130.36 | 126.92 | 128.02 | 128.02 | 5,100,400 |
| 2025-07-31 | 134.75 | 135.80 | 132.12 | 132.41 | 132.41 | 3,876,500 |
| 2025-07-30 | 135.90 | 136.53 | 133.92 | 134.75 | 134.75 | 3,502,200 |
| 2025-07-29 | 142.17 | 143.09 | 136.38 | 136.84 | 136.84 | 4,143,400 |
| 2025-07-28 | 141.30 | 143.30 | 141.02 | 142.16 | 142.16 | 2,808,600 |
| 2025-07-25 | 142.46 | 142.53 | 141.18 | 141.31 | 141.31 | 2,499,200 |
| 2025-07-24 | 139.46 | 142.63 | 138.82 | 141.62 | 141.62 | 3,067,400 |
| 2025-07-23 | 139.62 | 140.93 | 138.10 | 139.83 | 139.83 | 3,003,800 |
| 2025-07-22 | 138.64 | 140.02 | 136.86 | 139.43 | 139.43 | 2,787,200 |
| 2025-07-21 | 139.32 | 139.80 | 137.96 | 138.07 | 138.07 | 2,697,600 |
| 2025-07-18 | 139.99 | 140.74 | 138.92 | 139.34 | 139.34 | 2,983,100 |
| 2025-07-17 | 137.58 | 139.57 | 137.26 | 139.30 | 139.30 | 3,495,900 |
| 2025-07-16 | 136.94 | 137.15 | 135.42 | 136.71 | 136.71 | 3,319,300 |
| 2025-07-15 | 139.46 | 140.14 | 136.48 | 136.54 | 136.54 | 3,315,600 |
| 2025-07-14 | 135.00 | 139.47 | 134.70 | 138.57 | 138.57 | 4,575,000 |
| 2025-07-11 | 136.12 | 137.00 | 135.20 | 135.35 | 135.35 | 3,123,600 |
| 2025-07-10 | 137.06 | 138.42 | 136.05 | 137.00 | 137.00 | 4,933,600 |
| 2025-07-09 | 137.45 | 138.27 | 136.50 | 136.85 | 136.85 | 4,311,200 |
| 2025-07-08 | 137.50 | 138.55 | 136.55 | 136.99 | 136.99 | 3,144,500 |
| 2025-07-07 | 135.86 | 137.63 | 135.20 | 137.00 | 137.00 | 3,550,400 |
| 2025-07-03 | 136.27 | 138.19 | 136.23 | 136.49 | 136.49 | 2,628,600 |
| 2025-07-02 | 135.22 | 136.09 | 134.39 | 135.39 | 135.39 | 2,668,000 |
| 2025-07-01 | 132.23 | 136.69 | 132.12 | 135.41 | 135.41 | 3,919,600 |
| 2025-06-30 | 135.06 | 135.06 | 131.95 | 132.34 | 132.34 | 3,665,900 |
| 2025-06-27 | 134.01 | 134.58 | 132.10 | 134.52 | 134.52 | 4,930,600 |
| 2025-06-26 | 130.33 | 134.18 | 128.32 | 133.72 | 133.72 | 5,138,300 |
| 2025-06-25 | 132.80 | 133.03 | 128.77 | 129.67 | 129.67 | 3,765,600 |
| 2025-06-24 | 131.92 | 132.73 | 130.36 | 132.15 | 132.15 | 5,045,600 |
| 2025-06-23 | 131.53 | 131.53 | 127.04 | 130.53 | 130.53 | 4,250,200 |
| 2025-06-20 | 132.00 | 132.64 | 131.39 | 131.73 | 131.73 | 7,968,000 |
| 2025-06-18 | 132.71 | 133.82 | 131.69 | 132.17 | 132.17 | 3,702,500 |
| 2025-06-17 | 136.09 | 136.16 | 132.89 | 133.37 | 133.37 | 4,773,800 |
| 2025-06-16 | 138.56 | 139.29 | 136.83 | 137.21 | 137.21 | 3,406,800 |
| 2025-06-13 | 136.08 | 136.63 | 134.68 | 135.54 | 135.54 | 5,090,900 |
| 2025-06-12 | 137.13 | 139.41 | 136.70 | 138.81 | 138.81 | 3,461,000 |
| 2025-06-11 | 140.24 | 140.37 | 137.12 | 138.06 | 138.06 | 4,020,200 |
| 2025-06-10 | 139.22 | 140.61 | 138.14 | 138.56 | 138.56 | 4,138,000 |
| 2025-06-09 | 141.47 | 141.53 | 138.34 | 139.01 | 139.01 | 3,990,000 |
| 2025-06-06 | 139.18 | 143.88 | 138.95 | 140.64 | 140.64 | 9,053,500 |
| 2025-06-05 | 133.50 | 137.80 | 133.50 | 137.29 | 137.29 | 5,858,000 |
| 2025-06-04 | 132.28 | 134.86 | 131.64 | 133.51 | 133.51 | 4,501,000 |
| 2025-06-03 | 129.50 | 133.49 | 128.95 | 132.90 | 132.90 | 5,809,300 |
| 2025-06-02 | 128.85 | 129.77 | 127.99 | 129.62 | 129.62 | 5,223,100 |
| 2025-05-30 | 125.50 | 129.25 | 125.00 | 129.00 | 129.00 | 9,562,900 |
| 2025-05-29 | 130.00 | 130.00 | 126.96 | 128.36 | 128.36 | 4,680,600 |
| 2025-05-28 | 129.45 | 129.55 | 127.67 | 128.67 | 128.67 | 4,752,200 |
| 2025-05-27 | 128.68 | 130.40 | 128.35 | 129.40 | 129.40 | 7,243,800 |
| 2025-05-23 | 125.09 | 127.38 | 125.00 | 126.72 | 126.72 | 4,371,500 |
| 2025-05-22 | 126.79 | 128.33 | 125.94 | 127.65 | 127.65 | 6,451,800 |
| 2025-05-21 | 130.68 | 130.79 | 126.97 | 127.52 | 127.52 | 6,687,400 |
| 2025-05-20 | 133.76 | 134.60 | 131.39 | 132.13 | 132.13 | 6,607,900 |
| 2025-05-19 | 135.31 | 137.37 | 135.03 | 136.60 | 136.60 | 4,904,700 |
| 2025-05-16 | 137.55 | 138.45 | 136.21 | 138.00 | 138.00 | 3,690,200 |
| 2025-05-15 | 137.08 | 137.78 | 135.27 | 136.79 | 136.79 | 3,463,300 |
| 2025-05-14 | 138.35 | 139.84 | 137.10 | 137.45 | 137.45 | 6,148,700 |
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.