Airbnb, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 175.43 | 176.98 | 171.55 | 173.70 | 173.70 | 4,755,300 |
| 2026-10-15 | 168.01 | 174.85 | 167.07 | 174.28 | 174.28 | 5,434,900 |
| 2026-10-14 | 165.56 | 167.50 | 163.82 | 167.06 | 167.06 | 3,777,100 |
| 2026-10-13 | 163.12 | 165.92 | 162.72 | 165.58 | 165.58 | 2,385,400 |
| 2026-10-12 | 167.21 | 167.45 | 162.55 | 163.50 | 163.50 | 3,424,300 |
| 2026-10-09 | 162.94 | 166.08 | 162.16 | 165.87 | 165.87 | 2,035,700 |
| 2026-10-08 | 160.22 | 164.65 | 159.61 | 163.23 | 163.23 | 3,450,400 |
| 2026-10-07 | 159.21 | 161.57 | 158.66 | 160.63 | 160.63 | 2,539,300 |
| 2026-10-06 | 164.32 | 164.89 | 159.07 | 160.39 | 160.39 | 3,393,000 |
| 2026-10-05 | 162.84 | 164.86 | 161.85 | 164.07 | 164.07 | 4,161,100 |
| 2026-10-02 | 164.13 | 164.91 | 161.29 | 162.43 | 162.43 | 3,443,200 |
| 2026-10-01 | 161.15 | 161.75 | 157.80 | 160.47 | 160.47 | 4,842,100 |
| 2026-09-30 | 158.10 | 162.46 | 157.00 | 160.65 | 160.65 | 4,603,600 |
| 2026-09-29 | 156.10 | 158.40 | 153.70 | 156.96 | 156.96 | 4,391,800 |
| 2026-09-28 | 155.94 | 158.70 | 154.11 | 156.08 | 156.08 | 3,917,600 |
| 2026-09-25 | 152.18 | 158.64 | 151.18 | 157.47 | 157.47 | 5,476,500 |
| 2026-09-24 | 150.70 | 153.97 | 149.68 | 151.39 | 151.39 | 8,594,000 |
| 2026-09-23 | 159.52 | 160.20 | 149.00 | 149.58 | 149.58 | 13,684,300 |
| 2026-09-22 | 169.08 | 169.60 | 160.70 | 161.81 | 161.81 | 4,960,700 |
| 2026-09-21 | 166.56 | 167.97 | 164.70 | 166.84 | 166.84 | 3,301,300 |
| 2026-09-18 | 165.47 | 167.34 | 164.80 | 166.22 | 166.22 | 9,498,200 |
| 2026-09-17 | 169.31 | 169.31 | 165.00 | 165.93 | 165.93 | 3,176,500 |
| 2026-09-16 | 167.49 | 170.53 | 166.60 | 167.51 | 167.51 | 3,167,700 |
| 2026-09-15 | 168.88 | 169.77 | 166.63 | 168.32 | 168.32 | 2,425,000 |
| 2026-09-14 | 170.47 | 173.51 | 168.65 | 170.65 | 170.65 | 2,860,200 |
| 2026-09-11 | 170.03 | 170.43 | 167.65 | 170.19 | 170.19 | 2,801,000 |
| 2026-09-10 | 167.79 | 170.13 | 165.83 | 167.65 | 167.65 | 3,954,400 |
| 2026-09-09 | 172.98 | 174.40 | 168.90 | 169.63 | 169.63 | 4,893,900 |
| 2026-09-08 | 181.64 | 182.79 | 173.03 | 174.54 | 174.54 | 7,042,700 |
| 2026-09-04 | 183.15 | 184.51 | 181.16 | 181.94 | 181.94 | 3,405,400 |
| 2026-09-03 | 184.26 | 187.36 | 183.68 | 185.25 | 185.25 | 4,976,200 |
| 2026-09-02 | 183.28 | 183.56 | 180.16 | 183.26 | 183.26 | 3,412,100 |
| 2026-09-01 | 182.53 | 184.22 | 180.75 | 182.55 | 182.55 | 4,305,900 |
| 2026-08-31 | 188.22 | 189.33 | 181.84 | 183.22 | 183.22 | 7,598,300 |
| 2026-08-28 | 184.67 | 191.49 | 184.67 | 189.43 | 189.43 | 4,829,400 |
| 2026-08-27 | 187.86 | 188.72 | 184.05 | 184.40 | 184.40 | 4,792,500 |
| 2026-08-26 | 190.30 | 192.43 | 187.90 | 188.07 | 188.07 | 3,369,500 |
| 2026-08-25 | 190.13 | 191.36 | 189.03 | 190.50 | 190.50 | 4,504,981 |
| 2026-08-24 | 189.00 | 193.45 | 188.53 | 190.21 | 190.21 | 5,598,787 |
| 2026-08-21 | 187.14 | 188.60 | 184.31 | 187.30 | 187.30 | 4,245,300 |
| 2026-08-20 | 183.45 | 186.80 | 183.25 | 185.00 | 185.00 | 5,596,800 |
| 2026-08-19 | 185.00 | 189.20 | 183.58 | 186.39 | 186.39 | 4,868,000 |
| 2026-08-18 | 180.49 | 186.10 | 180.08 | 183.25 | 183.25 | 4,346,600 |
| 2026-08-17 | 184.06 | 184.14 | 178.84 | 179.29 | 179.29 | 3,942,400 |
| 2026-08-14 | 185.00 | 186.97 | 183.66 | 184.06 | 184.06 | 3,766,200 |
| 2026-08-13 | 180.90 | 185.33 | 179.60 | 185.13 | 185.13 | 5,139,900 |
| 2026-08-12 | 181.40 | 184.11 | 179.26 | 180.10 | 180.10 | 5,987,400 |
| 2026-08-11 | 179.49 | 187.12 | 178.45 | 184.98 | 184.98 | 8,025,700 |
| 2026-08-10 | 178.69 | 185.99 | 177.43 | 184.70 | 184.70 | 9,985,900 |
| 2026-08-07 | 164.70 | 178.48 | 163.45 | 178.07 | 178.07 | 15,915,000 |
| 2026-08-06 | 152.14 | 153.79 | 148.75 | 151.64 | 151.64 | 6,041,100 |
| 2026-08-05 | 153.91 | 155.25 | 150.86 | 152.49 | 152.49 | 4,079,600 |
| 2026-08-04 | 149.75 | 151.19 | 148.65 | 149.92 | 149.92 | 3,580,600 |
| 2026-08-03 | 153.34 | 154.56 | 150.02 | 150.64 | 150.64 | 3,597,500 |
| 2026-07-31 | 150.84 | 152.64 | 149.61 | 151.52 | 151.52 | 2,461,500 |
| 2026-07-30 | 151.50 | 152.21 | 149.58 | 152.08 | 152.08 | 3,055,600 |
| 2026-07-29 | 152.01 | 156.50 | 151.50 | 153.01 | 153.01 | 3,851,700 |
| 2026-07-28 | 148.83 | 153.19 | 148.09 | 153.11 | 153.11 | 6,844,100 |
| 2026-07-27 | 143.50 | 147.03 | 143.00 | 146.86 | 146.86 | 2,902,200 |
| 2026-07-24 | 138.24 | 142.70 | 138.16 | 141.10 | 141.10 | 2,414,600 |
Page 1 of 5 · 250 trading daysOlder →
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.