Airbnb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	119.64	119.64	119.38	119.38	-	-0.07%	-
Apr 27, 2026	120.64	120.64	119.46	119.46	119.46	-1.09%	-
Apr 24, 2026	119.82	120.78	119.80	120.78	120.78	-0.40%	-
Apr 23, 2026	123.50	123.50	121.26	121.26	121.26	-2.30%	81
Apr 22, 2026	121.14	124.44	121.14	124.12	124.12	0.84%	10
Apr 21, 2026	121.14	123.18	120.96	123.08	123.08	1.77%	382
Apr 20, 2026	120.14	120.94	118.16	120.94	120.94	0.37%	3
Apr 17, 2026	116.40	120.50	116.40	120.50	120.50	2.94%	740
Apr 16, 2026	115.74	117.06	115.74	117.06	117.06	1.93%	9
Apr 15, 2026	112.70	114.84	112.54	114.84	114.84	4.32%	52
Apr 14, 2026	109.84	110.08	109.74	110.08	110.08	1.12%	7
Apr 13, 2026	108.38	108.86	108.08	108.86	108.86	-0.31%	-
Apr 10, 2026	108.96	110.12	108.96	109.20	109.20	-2.05%	30
Apr 9, 2026	111.60	111.60	111.38	111.48	111.48	1.29%	-
Apr 8, 2026	109.10	111.52	109.10	110.06	110.06	3.48%	35
Apr 7, 2026	107.90	108.18	106.36	106.36	106.36	-0.04%	49
Apr 2, 2026	106.40	106.40	105.38	106.40	106.40	-2.15%	-
Apr 1, 2026	109.06	110.02	107.96	108.74	108.74	0.91%	1
Mar 31, 2026	107.30	107.76	107.20	107.76	107.76	0.11%	-
Mar 30, 2026	106.04	107.64	105.38	107.64	107.64	-0.17%	13
Mar 27, 2026	113.28	113.48	107.82	107.82	107.82	-6.60%	10
Mar 26, 2026	112.94	115.44	112.36	115.44	115.44	1.60%	-
Mar 25, 2026	112.36	113.62	112.36	113.62	113.62	1.99%	-
Mar 24, 2026	113.76	113.76	111.40	111.40	111.40	-2.89%	-
Mar 23, 2026	109.34	114.72	109.34	114.72	114.72	1.96%	-
Mar 20, 2026	112.16	113.12	112.16	112.52	112.52	0.37%	45
Mar 19, 2026	113.48	113.78	112.10	112.10	112.10	-2.69%	60
Mar 18, 2026	114.42	115.20	113.00	115.20	115.20	0.79%	-
Mar 17, 2026	110.68	114.30	110.68	114.30	114.30	2.24%	4
Mar 16, 2026	110.48	111.80	109.68	111.80	111.80	0.54%	192
Mar 13, 2026	110.30	111.20	109.72	111.20	111.20	1.09%	-
Mar 12, 2026	114.14	114.14	110.00	110.00	110.00	-3.44%	70
Mar 11, 2026	113.24	113.92	113.16	113.92	113.92	1.30%	-
Mar 10, 2026	114.66	114.66	112.46	112.46	112.46	1.22%	-
Mar 9, 2026	111.88	112.42	111.10	111.10	111.10	-3.17%	-
Mar 6, 2026	116.24	116.24	114.74	114.74	114.74	-1.86%	15
Mar 5, 2026	115.36	117.18	114.96	116.92	116.92	-0.39%	140
Mar 4, 2026	112.68	117.38	112.58	117.38	117.38	5.01%	46
Mar 3, 2026	111.98	112.22	111.08	111.78	111.78	-2.14%	58
Mar 2, 2026	111.96	114.22	110.40	114.22	114.22	0.79%	196
Feb 27, 2026	114.66	114.66	113.32	113.32	113.32	2.18%	-
Feb 26, 2026	110.54	110.90	109.26	110.90	110.90	3.88%	-
Feb 25, 2026	105.58	106.76	105.58	106.76	106.76	2.12%	4
Feb 24, 2026	103.36	104.54	103.24	104.54	104.54	-2.17%	-
Feb 23, 2026	106.48	107.44	106.48	106.86	106.86	1.42%	125
Feb 20, 2026	104.40	105.36	104.40	105.36	105.36	2.29%	-
Feb 19, 2026	104.54	104.54	103.00	103.00	103.00	-1.17%	-
Feb 18, 2026	104.40	104.40	104.22	104.22	104.22	1.84%	-
Feb 17, 2026	100.70	102.34	100.70	102.34	102.34	0.14%	-
Feb 16, 2026	102.06	102.20	100.72	102.20	102.20	-3.89%	-
Feb 13, 2026	101.18	106.34	100.12	106.34	106.34	7.68%	16
Feb 12, 2026	100.26	101.48	98.76	98.76	98.76	-1.93%	390
Feb 11, 2026	100.56	101.52	100.56	100.70	100.70	-1.58%	145
Feb 10, 2026	101.26	102.32	101.24	102.32	102.32	1.33%	445
Feb 9, 2026	103.76	103.76	100.98	100.98	100.98	-0.71%	119
Feb 6, 2026	102.50	102.64	101.70	101.70	101.70	-1.24%	40
Feb 5, 2026	104.42	104.94	102.98	102.98	102.98	-0.85%	50
Feb 4, 2026	102.96	103.86	102.96	103.86	103.86	-1.29%	32
Feb 3, 2026	110.50	111.22	105.22	105.22	105.22	-3.72%	99
Feb 2, 2026	107.24	109.28	106.86	109.28	109.28	-0.49%	185
Jan 30, 2026	108.84	109.82	108.40	109.82	109.82	-0.38%	4
Jan 29, 2026	109.12	110.24	109.08	110.24	110.24	0.09%	44
Jan 28, 2026	109.62	110.42	109.62	110.14	110.14	-0.99%	20
Jan 27, 2026	111.42	111.74	111.24	111.24	111.24	0.20%	-
Jan 26, 2026	110.62	111.02	110.26	111.02	111.02	-2.08%	-
Jan 23, 2026	113.10	113.50	113.10	113.38	113.38	-0.25%	50
Jan 22, 2026	113.12	114.10	113.12	113.66	113.66	2.14%	26
Jan 21, 2026	110.92	111.28	110.84	111.28	111.28	1.61%	-
Jan 20, 2026	109.70	109.70	108.42	109.52	109.52	-0.94%	200
Jan 19, 2026	110.02	110.68	110.02	110.56	110.56	-2.71%	10
Jan 16, 2026	113.46	113.64	113.36	113.64	113.64	-1.49%	-
Jan 15, 2026	113.02	115.36	112.82	115.36	115.36	2.41%	720
Jan 14, 2026	119.04	119.32	111.60	112.64	112.64	-4.04%	98
Jan 13, 2026	117.42	118.44	117.24	117.38	117.38	-0.59%	25
Jan 12, 2026	117.88	119.06	117.52	118.08	118.08	-1.40%	90
Jan 9, 2026	120.08	121.10	119.76	119.76	119.76	1.15%	96
Jan 8, 2026	117.14	118.40	116.08	118.40	118.40	1.46%	190
Jan 7, 2026	117.30	117.30	116.70	116.70	116.70	-0.02%	-
Jan 6, 2026	114.92	116.72	114.70	116.72	116.72	2.39%	9
Jan 5, 2026	112.76	114.00	112.76	114.00	114.00	-0.77%	66
Jan 2, 2026	116.30	116.30	114.88	114.88	114.88	-0.90%	620
Dec 29, 2025	114.74	116.06	114.10	115.92	115.92	0.80%	26
Dec 23, 2025	115.30	115.30	114.06	115.00	115.00	-0.73%	-
Dec 22, 2025	114.60	115.84	112.36	115.84	115.84	2.59%	246
Dec 19, 2025	113.36	114.50	108.32	112.92	112.92	0.53%	44
Dec 18, 2025	112.98	112.98	109.48	112.32	112.32	-2.11%	-
Dec 17, 2025	113.50	114.74	112.96	114.74	114.74	1.99%	170
Dec 16, 2025	110.96	112.50	110.10	112.50	112.50	0.90%	1,476
Dec 15, 2025	108.88	111.50	108.24	111.50	111.50	1.59%	186
Dec 12, 2025	108.42	109.76	107.92	109.76	109.76	-0.22%	89
Dec 11, 2025	107.82	110.00	107.06	110.00	110.00	2.86%	50
Dec 10, 2025	106.86	106.94	106.62	106.94	106.94	-0.04%	10
Dec 9, 2025	103.98	106.98	103.54	106.98	106.98	1.91%	93
Dec 8, 2025	107.20	107.20	104.98	104.98	104.98	1.69%	95
Dec 5, 2025	102.84	103.24	102.76	103.24	103.24	0.82%	-
Dec 4, 2025	102.40	102.46	102.02	102.40	102.40	1.81%	15
Dec 3, 2025	101.48	101.48	100.58	100.58	100.58	-1.26%	-
Dec 2, 2025	101.54	102.80	101.28	101.86	101.86	1.13%	186
Dec 1, 2025	99.71	100.72	99.38	100.72	100.72	-0.67%	301
Nov 28, 2025	100.32	101.40	99.67	101.40	101.40	-0.08%	25