Airbnb, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 158.19 | 163.93 | 156.93 | 161.42 | 161.42 | 21,649,300 |
| 2025-02-13 | 139.64 | 141.94 | 138.76 | 141.04 | 141.04 | 12,745,300 |
| 2025-02-12 | 133.07 | 141.20 | 132.79 | 140.52 | 140.52 | 6,147,200 |
| 2025-02-11 | 134.91 | 136.25 | 134.09 | 134.52 | 134.52 | 4,043,000 |
| 2025-02-10 | 136.30 | 136.36 | 133.16 | 135.24 | 135.24 | 4,760,100 |
| 2025-02-07 | 134.70 | 139.50 | 133.91 | 134.98 | 134.98 | 5,933,200 |
| 2025-02-06 | 130.16 | 133.19 | 130.15 | 132.57 | 132.57 | 3,704,400 |
| 2025-02-05 | 130.27 | 130.34 | 128.10 | 129.60 | 129.60 | 3,000,700 |
| 2025-02-04 | 129.58 | 131.49 | 129.08 | 130.74 | 130.74 | 2,687,200 |
| 2025-02-03 | 129.19 | 130.96 | 127.52 | 129.78 | 129.78 | 2,745,000 |
| 2025-01-31 | 132.28 | 134.45 | 130.57 | 131.17 | 131.17 | 3,046,700 |
| 2025-01-30 | 133.56 | 134.37 | 130.85 | 131.79 | 131.79 | 2,440,500 |
| 2025-01-29 | 131.42 | 134.05 | 130.89 | 132.58 | 132.58 | 3,627,500 |
| 2025-01-28 | 128.67 | 131.42 | 126.86 | 131.05 | 131.05 | 5,929,900 |
| 2025-01-27 | 125.94 | 129.06 | 125.64 | 128.96 | 128.96 | 4,807,000 |
| 2025-01-24 | 132.61 | 132.72 | 126.72 | 127.09 | 127.09 | 6,966,900 |
| 2025-01-23 | 132.40 | 133.64 | 131.78 | 133.24 | 133.24 | 3,967,800 |
| 2025-01-22 | 133.00 | 135.00 | 132.34 | 132.50 | 132.50 | 5,028,500 |
| 2025-01-21 | 135.47 | 135.64 | 131.24 | 133.07 | 133.07 | 5,396,800 |
| 2025-01-17 | 134.17 | 135.62 | 132.69 | 135.12 | 135.12 | 3,751,200 |
| 2025-01-16 | 132.00 | 132.95 | 129.82 | 132.16 | 132.16 | 2,904,800 |
| 2025-01-15 | 130.19 | 133.15 | 130.16 | 132.52 | 132.52 | 3,732,900 |
| 2025-01-14 | 129.82 | 131.10 | 127.17 | 127.60 | 127.60 | 3,998,900 |
| 2025-01-13 | 128.59 | 130.13 | 128.08 | 128.85 | 128.85 | 3,510,600 |
| 2025-01-10 | 131.30 | 133.05 | 128.80 | 129.63 | 129.63 | 4,325,400 |
| 2025-01-08 | 131.20 | 131.63 | 130.10 | 130.80 | 130.80 | 3,204,700 |
| 2025-01-07 | 135.35 | 136.77 | 130.81 | 131.29 | 131.29 | 4,290,500 |
| 2025-01-06 | 137.00 | 138.10 | 134.58 | 135.20 | 135.20 | 4,174,500 |
| 2025-01-03 | 131.98 | 136.36 | 131.94 | 135.71 | 135.71 | 3,606,900 |
| 2025-01-02 | 131.87 | 134.23 | 130.41 | 131.48 | 131.48 | 2,605,800 |
| 2024-12-31 | 132.46 | 133.19 | 131.27 | 131.41 | 131.41 | 2,312,300 |
| 2024-12-30 | 131.31 | 132.61 | 129.85 | 131.81 | 131.81 | 2,458,800 |
| 2024-12-27 | 133.59 | 134.50 | 132.16 | 133.39 | 133.39 | 2,650,100 |
| 2024-12-26 | 134.24 | 136.27 | 134.24 | 135.32 | 135.32 | 2,067,000 |
| 2024-12-24 | 134.33 | 135.07 | 132.83 | 134.99 | 134.99 | 1,677,100 |
| 2024-12-23 | 134.81 | 135.58 | 132.21 | 134.52 | 134.52 | 4,728,300 |
| 2024-12-20 | 128.63 | 135.82 | 128.34 | 134.21 | 134.21 | 15,471,700 |
| 2024-12-19 | 129.13 | 131.08 | 127.91 | 129.35 | 129.35 | 4,744,000 |
| 2024-12-18 | 132.03 | 133.71 | 127.23 | 127.54 | 127.54 | 4,236,700 |
| 2024-12-17 | 132.20 | 132.61 | 130.88 | 132.24 | 132.24 | 3,125,800 |
| 2024-12-16 | 131.22 | 133.28 | 129.17 | 132.20 | 132.20 | 4,136,300 |
| 2024-12-13 | 136.65 | 137.02 | 130.75 | 130.95 | 130.95 | 5,288,500 |
| 2024-12-12 | 138.10 | 139.10 | 134.40 | 137.47 | 137.47 | 4,254,100 |
| 2024-12-11 | 138.68 | 140.17 | 137.21 | 138.84 | 138.84 | 4,096,100 |
| 2024-12-10 | 137.19 | 139.89 | 136.62 | 138.30 | 138.30 | 4,777,800 |
| 2024-12-09 | 137.00 | 138.97 | 136.59 | 137.27 | 137.27 | 3,648,700 |
| 2024-12-06 | 137.75 | 138.86 | 136.56 | 136.92 | 136.92 | 4,295,800 |
| 2024-12-05 | 138.84 | 140.38 | 135.51 | 136.32 | 136.32 | 6,174,900 |
| 2024-12-04 | 136.55 | 139.15 | 134.85 | 139.07 | 139.07 | 3,893,400 |
| 2024-12-03 | 136.97 | 138.37 | 135.38 | 137.46 | 137.46 | 4,681,000 |
| 2024-12-02 | 136.01 | 137.60 | 135.69 | 137.49 | 137.49 | 3,608,700 |
| 2024-11-29 | 138.53 | 139.53 | 135.83 | 136.11 | 136.11 | 2,664,200 |
| 2024-11-27 | 139.67 | 140.41 | 137.68 | 138.28 | 138.28 | 2,657,000 |
| 2024-11-26 | 140.78 | 141.75 | 139.18 | 139.67 | 139.67 | 3,228,200 |
| 2024-11-25 | 138.01 | 141.00 | 137.75 | 140.93 | 140.93 | 7,930,500 |
| 2024-11-22 | 133.30 | 140.76 | 133.30 | 137.34 | 137.34 | 6,301,100 |
| 2024-11-21 | 134.18 | 134.95 | 132.58 | 133.26 | 133.26 | 4,061,100 |
| 2024-11-20 | 130.22 | 135.38 | 130.22 | 135.25 | 135.25 | 5,537,400 |
| 2024-11-19 | 131.15 | 131.96 | 129.87 | 131.44 | 131.44 | 5,172,400 |
| 2024-11-18 | 132.56 | 133.45 | 131.58 | 132.19 | 132.19 | 4,507,400 |
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.