Airbnb, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 134.20 | 134.53 | 131.31 | 132.50 | 132.50 | 4,798,700 |
| 2024-11-14 | 133.97 | 136.66 | 133.15 | 134.56 | 134.56 | 4,777,600 |
| 2024-11-13 | 133.83 | 135.13 | 131.33 | 132.76 | 132.76 | 4,922,600 |
| 2024-11-12 | 135.65 | 136.12 | 133.13 | 133.20 | 133.20 | 6,903,500 |
| 2024-11-11 | 136.00 | 139.16 | 135.12 | 137.40 | 137.40 | 6,535,100 |
| 2024-11-08 | 134.67 | 137.71 | 132.76 | 134.61 | 134.61 | 19,189,000 |
| 2024-11-07 | 141.76 | 148.64 | 141.70 | 147.37 | 147.37 | 11,988,900 |
| 2024-11-06 | 141.98 | 142.95 | 139.41 | 140.91 | 140.91 | 5,110,900 |
| 2024-11-05 | 137.55 | 140.87 | 137.07 | 137.82 | 137.82 | 4,989,200 |
| 2024-11-04 | 136.23 | 137.55 | 135.45 | 136.87 | 136.87 | 2,459,700 |
| 2024-11-01 | 133.96 | 136.88 | 133.81 | 136.46 | 136.46 | 3,707,600 |
| 2024-10-31 | 137.70 | 138.06 | 134.26 | 134.79 | 134.79 | 5,049,100 |
| 2024-10-30 | 136.47 | 138.66 | 136.31 | 136.50 | 136.50 | 3,010,500 |
| 2024-10-29 | 135.33 | 138.35 | 135.24 | 137.78 | 137.78 | 2,871,900 |
| 2024-10-28 | 136.30 | 137.30 | 135.40 | 135.78 | 135.78 | 3,260,400 |
| 2024-10-25 | 133.38 | 135.28 | 133.17 | 134.58 | 134.58 | 2,552,100 |
| 2024-10-24 | 133.55 | 133.75 | 131.66 | 132.75 | 132.75 | 2,677,700 |
| 2024-10-23 | 135.00 | 136.20 | 131.27 | 131.92 | 131.92 | 3,444,600 |
| 2024-10-22 | 136.11 | 136.35 | 135.33 | 135.59 | 135.59 | 2,408,400 |
| 2024-10-21 | 135.66 | 137.99 | 135.13 | 137.19 | 137.19 | 2,900,500 |
| 2024-10-18 | 136.81 | 136.89 | 135.16 | 136.45 | 136.45 | 2,391,100 |
| 2024-10-17 | 135.70 | 136.65 | 135.11 | 136.02 | 136.02 | 3,814,000 |
| 2024-10-16 | 134.73 | 137.40 | 134.32 | 135.15 | 135.15 | 3,691,500 |
| 2024-10-15 | 133.51 | 134.00 | 132.30 | 133.27 | 133.27 | 3,502,700 |
| 2024-10-14 | 133.97 | 134.98 | 133.42 | 134.79 | 134.79 | 2,314,000 |
| 2024-10-11 | 132.30 | 135.36 | 132.30 | 134.40 | 134.40 | 2,714,700 |
| 2024-10-10 | 135.55 | 136.37 | 132.52 | 132.81 | 132.81 | 3,060,000 |
| 2024-10-09 | 133.40 | 135.76 | 132.84 | 135.49 | 135.49 | 3,731,800 |
| 2024-10-08 | 130.15 | 134.43 | 130.15 | 132.50 | 132.50 | 3,304,400 |
| 2024-10-07 | 129.09 | 131.31 | 128.77 | 130.23 | 130.23 | 2,847,800 |
| 2024-10-04 | 128.42 | 129.93 | 127.27 | 129.85 | 129.85 | 2,986,600 |
| 2024-10-03 | 124.60 | 125.56 | 123.58 | 125.29 | 125.29 | 2,247,000 |
| 2024-10-02 | 125.33 | 126.44 | 124.55 | 126.18 | 126.18 | 2,707,700 |
| 2024-10-01 | 127.35 | 128.20 | 123.71 | 125.47 | 125.47 | 3,895,500 |
| 2024-09-30 | 127.32 | 128.23 | 125.92 | 126.81 | 126.81 | 3,808,800 |
| 2024-09-27 | 130.16 | 130.31 | 128.17 | 128.25 | 128.25 | 2,525,700 |
| 2024-09-26 | 132.71 | 133.34 | 129.15 | 129.25 | 129.25 | 3,825,900 |
| 2024-09-25 | 131.31 | 131.90 | 130.30 | 130.71 | 130.71 | 2,310,700 |
| 2024-09-24 | 130.58 | 131.67 | 129.59 | 131.48 | 131.48 | 4,189,100 |
| 2024-09-23 | 131.50 | 131.64 | 128.90 | 129.03 | 129.03 | 3,682,600 |
| 2024-09-20 | 129.83 | 131.95 | 129.03 | 131.18 | 131.18 | 12,476,300 |
| 2024-09-19 | 127.93 | 131.35 | 127.44 | 128.75 | 128.75 | 7,691,600 |
| 2024-09-18 | 122.32 | 125.66 | 122.00 | 122.42 | 122.42 | 3,861,300 |
| 2024-09-17 | 119.87 | 124.74 | 119.49 | 122.12 | 122.12 | 6,323,600 |
| 2024-09-16 | 117.99 | 118.30 | 116.16 | 117.55 | 117.55 | 3,229,900 |
| 2024-09-13 | 117.75 | 119.21 | 117.15 | 117.75 | 117.75 | 3,514,200 |
| 2024-09-12 | 116.33 | 117.38 | 115.05 | 117.36 | 117.36 | 3,075,300 |
| 2024-09-11 | 115.09 | 116.17 | 112.55 | 115.96 | 115.96 | 3,645,000 |
| 2024-09-10 | 117.01 | 117.41 | 112.86 | 115.12 | 115.12 | 4,080,400 |
| 2024-09-09 | 115.11 | 117.92 | 114.99 | 116.36 | 116.36 | 4,178,600 |
| 2024-09-06 | 116.37 | 117.26 | 113.24 | 114.28 | 114.28 | 4,072,400 |
| 2024-09-05 | 114.64 | 116.45 | 114.60 | 116.16 | 116.16 | 3,593,400 |
| 2024-09-04 | 114.27 | 115.99 | 114.19 | 115.21 | 115.21 | 3,281,600 |
| 2024-09-03 | 116.40 | 117.84 | 114.13 | 114.98 | 114.98 | 4,678,800 |
| 2024-08-30 | 116.94 | 118.05 | 116.29 | 117.31 | 117.31 | 3,279,300 |
| 2024-08-29 | 118.17 | 119.38 | 116.42 | 116.60 | 116.60 | 3,331,000 |
| 2024-08-28 | 116.00 | 117.73 | 115.76 | 117.53 | 117.53 | 3,463,700 |
| 2024-08-27 | 115.30 | 117.42 | 115.17 | 116.74 | 116.74 | 3,457,400 |
| 2024-08-26 | 116.85 | 117.39 | 115.35 | 115.71 | 115.71 | 4,948,200 |
| 2024-08-23 | 116.64 | 118.70 | 116.37 | 116.85 | 116.85 | 4,998,400 |
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.