Airbnb, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 134.62 | 138.53 | 133.75 | 138.05 | 138.05 | 6,890,700 |
| 2025-05-12 | 133.16 | 134.85 | 132.14 | 134.21 | 134.21 | 7,198,300 |
| 2025-05-09 | 124.96 | 127.33 | 123.40 | 127.04 | 127.04 | 6,145,200 |
| 2025-05-08 | 124.63 | 127.63 | 123.62 | 126.39 | 126.39 | 3,819,900 |
| 2025-05-07 | 121.34 | 123.65 | 120.41 | 123.12 | 123.12 | 3,423,600 |
| 2025-05-06 | 123.15 | 124.50 | 121.57 | 121.67 | 121.67 | 5,229,300 |
| 2025-05-05 | 123.36 | 127.59 | 122.30 | 124.89 | 124.89 | 6,761,400 |
| 2025-05-02 | 121.10 | 126.56 | 120.13 | 125.26 | 125.26 | 11,301,600 |
| 2025-05-01 | 121.92 | 125.08 | 121.90 | 124.01 | 124.01 | 9,431,800 |
| 2025-04-30 | 121.06 | 122.25 | 118.05 | 121.92 | 121.92 | 7,534,200 |
| 2025-04-29 | 123.28 | 125.99 | 123.16 | 125.49 | 125.49 | 6,525,400 |
| 2025-04-28 | 122.51 | 125.23 | 122.11 | 123.30 | 123.30 | 5,608,800 |
| 2025-04-25 | 121.43 | 123.09 | 120.83 | 122.51 | 122.51 | 2,905,000 |
| 2025-04-24 | 118.86 | 121.89 | 118.00 | 121.71 | 121.71 | 3,690,300 |
| 2025-04-23 | 119.70 | 122.32 | 116.72 | 118.28 | 118.28 | 5,183,400 |
| 2025-04-22 | 112.59 | 115.80 | 112.05 | 114.91 | 114.91 | 4,827,200 |
| 2025-04-21 | 111.32 | 113.40 | 109.79 | 111.61 | 111.61 | 5,695,000 |
| 2025-04-17 | 113.75 | 114.00 | 111.86 | 112.70 | 112.70 | 4,454,600 |
| 2025-04-16 | 113.58 | 115.62 | 111.03 | 112.64 | 112.64 | 5,026,300 |
| 2025-04-15 | 114.23 | 115.71 | 113.52 | 114.64 | 114.64 | 5,182,400 |
| 2025-04-14 | 117.30 | 118.29 | 112.55 | 113.22 | 113.22 | 4,338,000 |
| 2025-04-11 | 113.87 | 115.43 | 111.59 | 114.54 | 114.54 | 4,817,300 |
| 2025-04-10 | 117.61 | 118.50 | 110.06 | 113.91 | 113.91 | 6,929,600 |
| 2025-04-09 | 105.73 | 123.30 | 105.39 | 121.32 | 121.32 | 12,840,700 |
| 2025-04-08 | 110.74 | 112.97 | 104.15 | 105.69 | 105.69 | 7,661,500 |
| 2025-04-07 | 103.01 | 110.91 | 99.880 | 106.30 | 106.30 | 9,975,600 |
| 2025-04-04 | 109.26 | 110.42 | 104.73 | 106.66 | 106.66 | 10,259,900 |
| 2025-04-03 | 116.62 | 117.18 | 111.80 | 113.97 | 113.97 | 7,950,600 |
| 2025-04-02 | 119.48 | 124.59 | 119.08 | 122.80 | 122.80 | 5,184,800 |
| 2025-04-01 | 119.67 | 121.35 | 117.80 | 121.18 | 121.18 | 3,916,400 |
| 2025-03-31 | 118.81 | 119.95 | 115.68 | 119.46 | 119.46 | 7,090,000 |
| 2025-03-28 | 125.54 | 125.54 | 119.94 | 120.69 | 120.69 | 3,997,100 |
| 2025-03-27 | 126.02 | 127.09 | 123.43 | 125.65 | 125.65 | 4,904,500 |
| 2025-03-26 | 129.97 | 131.00 | 127.85 | 128.64 | 128.64 | 3,502,100 |
| 2025-03-25 | 129.55 | 130.76 | 128.55 | 129.88 | 129.88 | 4,362,900 |
| 2025-03-24 | 130.25 | 130.72 | 128.69 | 129.82 | 129.82 | 3,706,200 |
| 2025-03-21 | 124.66 | 129.25 | 123.30 | 128.80 | 128.80 | 8,704,200 |
| 2025-03-20 | 124.70 | 127.77 | 124.36 | 126.15 | 126.15 | 3,260,600 |
| 2025-03-19 | 125.10 | 127.08 | 124.12 | 126.00 | 126.00 | 4,353,100 |
| 2025-03-18 | 126.00 | 126.07 | 123.00 | 124.56 | 124.56 | 3,918,000 |
| 2025-03-17 | 123.90 | 128.00 | 123.75 | 126.94 | 126.94 | 5,266,200 |
| 2025-03-14 | 121.88 | 124.45 | 121.57 | 122.86 | 122.86 | 4,418,200 |
| 2025-03-13 | 124.99 | 126.22 | 119.15 | 119.38 | 119.38 | 7,669,700 |
| 2025-03-12 | 127.00 | 127.48 | 123.53 | 126.55 | 126.55 | 4,834,100 |
| 2025-03-11 | 129.98 | 130.77 | 123.70 | 125.44 | 125.44 | 9,318,400 |
| 2025-03-10 | 134.57 | 135.94 | 130.20 | 132.15 | 132.15 | 7,493,000 |
| 2025-03-07 | 134.71 | 134.73 | 130.37 | 134.39 | 134.39 | 5,616,600 |
| 2025-03-06 | 140.33 | 140.33 | 134.61 | 134.77 | 134.77 | 5,924,300 |
| 2025-03-05 | 141.87 | 142.79 | 139.21 | 142.58 | 142.58 | 3,881,600 |
| 2025-03-04 | 140.00 | 143.23 | 137.82 | 141.42 | 141.42 | 4,799,500 |
| 2025-03-03 | 140.34 | 144.75 | 139.90 | 140.98 | 140.98 | 6,688,900 |
| 2025-02-28 | 139.50 | 140.16 | 137.59 | 138.87 | 138.87 | 6,253,100 |
| 2025-02-27 | 144.63 | 145.69 | 139.05 | 139.45 | 139.45 | 4,411,800 |
| 2025-02-26 | 143.16 | 145.13 | 142.22 | 144.03 | 144.03 | 2,909,400 |
| 2025-02-25 | 144.79 | 145.16 | 140.40 | 141.55 | 141.55 | 6,189,200 |
| 2025-02-24 | 147.00 | 147.07 | 143.88 | 144.82 | 144.82 | 4,478,900 |
| 2025-02-21 | 154.57 | 154.57 | 145.75 | 146.07 | 146.07 | 7,356,400 |
| 2025-02-20 | 156.32 | 157.75 | 152.47 | 155.31 | 155.31 | 5,099,700 |
| 2025-02-19 | 160.00 | 160.00 | 155.21 | 157.98 | 157.98 | 6,906,100 |
| 2025-02-18 | 161.04 | 162.58 | 158.07 | 160.60 | 160.60 | 8,144,500 |
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.