Airbnb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	35.62	35.66	34.75	34.75	34.75	-2.28%	1,208
Apr 24, 2026	35.36	35.67	35.21	35.56	35.56	0.51%	137
Apr 23, 2026	35.35	35.44	35.04	35.38	35.38	-1.26%	78
Apr 22, 2026	36.00	36.44	35.55	35.83	35.83	0.53%	20,917
Apr 20, 2026	35.60	35.87	34.94	35.64	35.64	0.91%	2,842
Apr 17, 2026	34.99	35.56	34.97	35.32	35.32	2.70%	1,097
Apr 16, 2026	33.65	34.83	33.65	34.39	34.39	0.15%	1,250
Apr 15, 2026	33.15	34.40	33.15	34.34	34.34	2.60%	3,087
Apr 14, 2026	32.88	33.51	32.37	33.47	33.47	2.83%	1,097
Apr 13, 2026	32.49	32.68	31.74	32.55	32.55	1.21%	3,851
Apr 10, 2026	32.50	32.70	31.45	32.16	32.16	-1.20%	11,860
Apr 9, 2026	33.64	33.64	32.27	32.55	32.55	-3.10%	2,558
Apr 8, 2026	32.26	34.07	32.26	33.59	33.59	4.12%	2,405
Apr 7, 2026	32.27	32.27	32.26	32.26	32.26	-0.98%	8
Apr 6, 2026	32.18	32.63	32.04	32.58	32.58	1.24%	293
Apr 2, 2026	32.64	32.64	31.32	32.18	32.18	-0.40%	3,279
Apr 1, 2026	33.07	33.07	31.94	32.31	32.31	-1.31%	1,547
Mar 31, 2026	32.20	32.81	32.20	32.74	32.74	1.30%	20,263
Mar 30, 2026	32.55	32.77	32.32	32.32	32.32	0.37%	63
Mar 27, 2026	33.63	34.16	32.11	32.20	32.20	-6.18%	10,449
Mar 26, 2026	34.91	35.06	34.24	34.32	34.32	-0.09%	541
Mar 25, 2026	34.55	34.65	34.28	34.35	34.35	0.44%	48,828
Mar 24, 2026	34.71	34.73	33.98	34.20	34.20	-1.47%	102
Mar 23, 2026	34.40	34.94	34.21	34.71	34.71	5.79%	582
Mar 20, 2026	34.42	34.53	32.81	32.81	32.81	-3.70%	27,443
Mar 19, 2026	34.31	34.65	33.82	34.07	34.07	-0.70%	911
Mar 18, 2026	34.33	34.66	34.29	34.31	34.31	1.96%	135
Mar 17, 2026	32.83	34.62	32.83	33.65	33.65	0.45%	646
Mar 16, 2026	33.66	33.92	33.43	33.50	33.50	-0.12%	4,804
Mar 13, 2026	33.71	33.71	33.24	33.54	33.54	0.66%	1,352
Mar 12, 2026	34.76	34.76	32.92	33.32	33.32	-3.17%	6,023
Mar 11, 2026	33.51	34.43	33.51	34.41	34.41	0.61%	728
Mar 10, 2026	34.76	34.76	33.76	34.20	34.20	-0.61%	1,529
Mar 9, 2026	34.31	34.61	33.55	34.41	34.41	-1.29%	3,872
Mar 6, 2026	34.94	35.47	34.80	34.86	34.86	-2.24%	773
Mar 5, 2026	35.78	36.39	35.32	35.66	35.66	0.68%	3,798
Mar 4, 2026	35.06	35.84	34.75	35.42	35.42	1.23%	6,365
Mar 3, 2026	34.88	35.23	33.85	34.99	34.99	1.33%	25,274
Mar 2, 2026	33.82	34.71	33.67	34.53	34.53	2.43%	91,286
Feb 27, 2026	34.65	35.03	33.71	33.71	33.71	-2.32%	91
Feb 26, 2026	33.46	35.32	33.46	34.51	34.51	4.23%	12,204
Feb 25, 2026	32.32	33.80	32.22	33.11	33.11	2.44%	3,421
Feb 24, 2026	31.56	32.82	31.56	32.32	32.32	2.21%	16,406
Feb 23, 2026	33.27	33.27	30.90	31.62	31.62	-4.15%	24,486
Feb 20, 2026	32.87	33.05	32.25	32.99	32.99	0.58%	26,217
Feb 19, 2026	32.86	32.86	32.03	32.80	32.80	0.06%	19,600
Feb 18, 2026	32.44	32.81	32.41	32.78	32.78	4.56%	1,171
Feb 13, 2026	31.50	33.06	31.35	31.35	31.35	4.15%	335,995
Feb 12, 2026	31.54	31.54	30.10	30.10	30.10	-3.59%	4,564
Feb 11, 2026	32.00	32.00	30.65	31.22	31.22	-2.41%	38,986
Feb 10, 2026	32.00	32.00	31.01	31.99	31.99	1.59%	14,167
Feb 9, 2026	31.59	31.77	31.17	31.49	31.49	-0.32%	4,391
Feb 6, 2026	31.87	31.98	31.20	31.59	31.59	-0.82%	5,552
Feb 5, 2026	32.01	32.66	31.78	31.85	31.85	-2.51%	11,493
Feb 4, 2026	32.25	32.87	31.53	32.67	32.67	2.29%	10,479
Feb 3, 2026	34.88	34.88	31.50	31.94	31.94	-7.50%	10,299
Feb 2, 2026	33.97	34.82	33.90	34.53	34.53	1.65%	3,374
Jan 30, 2026	33.50	34.47	33.50	33.97	33.97	-0.38%	73,234
Jan 29, 2026	34.01	34.24	33.72	34.10	34.10	-0.38%	70,514
Jan 28, 2026	34.28	34.72	34.17	34.23	34.23	-0.49%	4,171
Jan 27, 2026	35.47	35.47	34.28	34.40	34.40	-2.02%	26,592
Jan 26, 2026	35.26	35.34	34.77	35.11	35.11	0.57%	14,330
Jan 23, 2026	34.61	35.52	34.61	34.91	34.91	-1.16%	301,908
Jan 22, 2026	35.24	36.25	35.24	35.32	35.32	-0.37%	3,207
Jan 21, 2026	34.99	35.66	34.81	35.45	35.45	1.43%	111,995
Jan 20, 2026	35.30	35.31	34.56	34.95	34.95	-0.14%	1,266
Jan 19, 2026	35.08	35.25	34.77	35.00	35.00	-0.23%	4,806
Jan 16, 2026	35.59	35.59	34.98	35.08	35.08	-1.13%	830
Jan 15, 2026	36.20	36.25	35.44	35.48	35.48	-1.09%	1,267
Jan 14, 2026	36.72	37.50	35.12	35.87	35.87	-4.27%	5,204
Jan 13, 2026	37.54	37.54	36.77	37.47	37.47	0.83%	3,286
Jan 12, 2026	37.40	37.51	37.05	37.16	37.16	-0.32%	2,301
Jan 9, 2026	36.57	37.61	36.57	37.28	37.28	-0.11%	3,053
Jan 8, 2026	37.27	37.32	36.74	37.32	37.32	1.14%	7,234
Jan 7, 2026	37.08	37.55	36.85	36.90	36.90	-0.49%	6,921
Jan 6, 2026	36.95	37.08	36.56	37.08	37.08	0.76%	335
Jan 5, 2026	36.08	37.24	36.04	36.80	36.80	2.82%	7,882
Jan 2, 2026	37.67	37.67	35.79	35.79	35.79	-4.99%	2,434
Dec 30, 2025	37.55	37.68	37.45	37.67	37.67	-1.00%	1,055
Dec 29, 2025	38.70	38.70	37.97	38.05	38.05	-0.68%	188
Dec 26, 2025	37.98	38.31	37.69	38.31	38.31	1.89%	88,890
Dec 23, 2025	38.99	38.99	37.54	37.60	37.60	-3.52%	6,895
Dec 22, 2025	37.80	38.97	37.33	38.97	38.97	2.85%	9,970
Dec 19, 2025	36.19	37.89	36.19	37.89	37.89	2.60%	1,018
Dec 18, 2025	37.11	37.46	36.73	36.93	36.93	-0.46%	9,710
Dec 17, 2025	36.00	37.57	36.00	37.10	37.10	3.00%	11,116
Dec 16, 2025	36.03	36.22	35.48	36.02	36.02	0.98%	9,726
Dec 15, 2025	34.70	35.73	34.70	35.67	35.67	2.59%	975
Dec 12, 2025	34.20	35.22	34.20	34.77	34.77	0.32%	4,612
Dec 11, 2025	34.29	35.06	34.29	34.66	34.66	-0.94%	1,046
Dec 10, 2025	34.02	35.15	34.02	34.99	34.99	2.85%	2,375
Dec 9, 2025	33.25	34.14	33.25	34.02	34.02	2.84%	4,155
Dec 8, 2025	33.98	33.98	32.85	33.08	33.08	-2.65%	12,377
Dec 5, 2025	32.13	33.98	32.07	33.98	33.98	5.82%	42,263
Dec 4, 2025	32.07	32.11	31.67	32.11	32.11	0.91%	2,158
Dec 3, 2025	31.51	31.93	31.41	31.82	31.82	0.22%	50,950
Dec 2, 2025	31.72	31.98	31.37	31.75	31.75	-0.06%	512
Dec 1, 2025	30.51	31.99	30.50	31.77	31.77	2.88%	3,977
Nov 28, 2025	32.17	32.17	30.88	30.88	30.88	-1.34%	10,033
Nov 27, 2025	32.18	32.18	30.95	31.30	31.30	0.06%	9,460