Skip to main content
Airbnb, Inc. (LON:0A8C)
London flag London · Delayed Price · Currency is GBP · Price in USD
123.49
+2.79 (2.31%)
At close: Dec 5, 2025

Airbnb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025121.01123.88119.97123.69123.692.48%3,210
Dec 4, 2025120.10120.70119.20120.70120.701.00%5,272
Dec 3, 2025118.50120.73118.07119.50119.50-0.07%5,398
Dec 2, 2025118.51120.06117.50119.58119.580.51%5,060
Dec 1, 2025116.36119.50116.00118.98118.981.70%5,771
Nov 28, 2025116.80117.69116.50116.99116.99-0.12%9,774
Nov 26, 2025118.55119.16116.73117.13117.13-0.99%5,042
Nov 25, 2025114.23118.30113.72118.30118.303.33%7,761
Nov 24, 2025114.58115.29113.50114.49114.49-0.48%5,469
Nov 21, 2025111.85115.50110.90115.04115.043.35%5,843
Nov 20, 2025114.60115.59110.95111.31111.31-2.98%9,194
Nov 19, 2025115.68116.13114.08114.73114.73-1.67%6,114
Nov 18, 2025117.50118.48115.63116.68116.68-0.90%3,156
Nov 17, 2025123.00123.66117.74117.74117.74-3.16%2,007
Nov 14, 2025121.31122.69119.81121.59121.590.21%2,161
Nov 13, 2025121.77123.24121.00121.33121.33-0.06%2,744
Nov 12, 2025122.41123.13120.76121.40121.40-1.14%2,439
Nov 11, 2025120.42123.46119.89122.80122.802.19%3,814
Nov 10, 2025122.00122.59120.06120.17120.170.60%11,402
Nov 7, 2025126.80127.75117.20119.45119.45-0.75%34,727
Nov 6, 2025122.82123.28119.97120.35120.35-2.61%9,176
Nov 5, 2025122.42124.03120.62123.57123.570.69%3,767
Nov 4, 2025126.15126.24122.50122.73122.73-3.52%7,111
Nov 3, 2025126.80127.22124.69127.21127.211.07%6,761
Oct 31, 2025126.40127.00125.64125.86125.86-1.44%2,495
Oct 30, 2025126.75128.13125.47127.70127.701.16%5,317
Oct 29, 2025129.25130.00126.15126.24126.24-1.62%4,158
Oct 28, 2025128.60130.05128.04128.32128.32-0.68%2,245
Oct 27, 2025129.00129.20126.42129.20129.200.29%9,989
Oct 24, 2025127.50128.88127.16128.82128.820.77%5,398
Oct 23, 2025127.10128.80126.00127.83127.830.21%18,064
Oct 22, 2025128.82128.87127.54127.56127.56-1.12%12,630
Oct 21, 2025127.36129.47123.13129.00129.001.47%7,638
Oct 20, 2025124.64128.40124.64127.13127.131.14%5,803
Oct 17, 2025120.70125.86120.70125.70125.702.25%3,354
Oct 16, 2025123.97126.79122.93122.93122.93-0.78%7,066
Oct 15, 2025123.63125.76123.07123.90123.90-0.32%5,547
Oct 14, 2025118.29124.30117.55124.30124.304.01%14,858
Oct 13, 2025118.00119.59118.00119.51119.511.77%4,909
Oct 10, 2025120.31121.00116.46117.43117.43-2.41%24,672
Oct 9, 2025120.00121.43119.56120.34120.34-0.02%12,558
Oct 8, 2025120.00120.73118.90120.36120.360.33%3,660
Oct 7, 2025121.00121.00119.15119.96119.96-1.22%3,011
Oct 6, 2025120.98123.14120.03121.45121.451.15%18,035
Oct 3, 2025120.51122.11119.95120.07120.07-0.45%13,443
Oct 2, 2025121.82122.70120.09120.61120.61-1.23%24,845
Oct 1, 2025120.42122.41120.42122.12122.121.23%5,440
Sep 30, 2025123.28123.51120.64120.64120.64-2.51%5,015
Sep 29, 2025124.21124.60122.94123.75123.750.31%3,345
Sep 26, 2025121.85123.64121.65123.36123.361.53%15,586
Sep 25, 2025122.91122.97121.50121.50121.50-0.59%2,584
Sep 24, 2025123.70125.64122.22122.22122.22-1.19%2,898
Sep 23, 2025125.55126.66123.50123.70123.70-1.79%39,476
Sep 22, 2025126.60126.60123.43125.95125.95-0.70%4,272
Sep 19, 2025125.30127.78125.30126.84126.841.71%6,039
Sep 18, 2025124.00125.40123.70124.71124.710.26%6,564
Sep 17, 2025121.51124.39121.51124.39124.393.14%4,432
Sep 16, 2025120.67121.22119.78120.61120.610.31%5,802
Sep 15, 2025122.82122.94119.81120.24120.24-2.25%5,746
Sep 12, 2025123.09123.34121.93123.00123.000.07%2,960
Sep 11, 2025123.68124.30122.90122.92122.91-0.37%4,862
Sep 10, 2025123.95124.30122.66123.38123.37-0.64%2,446
Sep 9, 2025123.87124.76123.87124.17124.17-0.47%5,000
Sep 8, 2025124.10126.05123.34124.76124.761.14%2,713
Sep 5, 2025125.70127.31122.90123.35123.35-0.73%5,961
Sep 4, 2025125.20125.20123.19124.26124.26-0.75%7,178
Sep 3, 2025127.42127.68124.50125.21125.20-1.58%7,885
Sep 2, 2025130.50130.60126.52127.21127.21-2.20%9,535
Aug 29, 2025129.60131.05129.24130.08130.08-0.20%15,384
Aug 28, 2025130.01130.52129.13130.34130.340.37%3,227
Aug 27, 2025127.25130.00126.97129.86129.862.56%10,034
Aug 26, 2025128.14128.75126.43126.62126.62-1.60%19,249
Aug 25, 2025129.28129.86128.34128.67128.67-0.83%3,664
Aug 22, 2025127.30130.41126.58129.75129.753.60%5,767
Aug 21, 2025124.50126.07124.45125.24125.240.57%3,116
Aug 20, 2025125.16126.42123.86124.53124.53-1.19%4,355
Aug 19, 2025125.40128.05125.30126.03126.030.45%10,767
Aug 18, 2025125.28125.91124.08125.47125.470.18%7,779
Aug 15, 2025124.89126.33124.39125.24125.240.07%2,528
Aug 14, 2025124.22125.52122.43125.15125.150.86%4,754
Aug 13, 2025121.75124.62121.75124.08124.082.75%4,838
Aug 12, 2025118.41122.12118.23120.76120.761.82%8,706
Aug 11, 2025121.55121.55118.56118.60118.60-1.14%20,068
Aug 8, 2025120.80122.00119.30119.97119.971.93%18,418
Aug 7, 2025122.80123.35117.36117.70117.70-9.12%36,198
Aug 6, 2025130.99131.00128.37129.51129.51-0.57%28,253
Aug 5, 2025132.00132.13129.39130.26130.260.45%7,384
Aug 4, 2025129.03130.57128.90129.68129.681.73%3,702
Aug 1, 2025132.50132.75127.40127.47127.47-4.01%7,705
Jul 31, 2025134.98135.76132.77132.79132.79-1.69%3,929
Jul 30, 2025135.92136.74134.85135.08135.08-1.70%6,223
Jul 29, 2025142.59142.88137.36137.40137.40-3.36%5,856
Jul 28, 2025142.52143.11141.08142.19142.190.38%4,091
Jul 25, 2025142.00142.60141.38141.65141.65-0.07%3,224
Jul 24, 2025139.47142.64139.20141.74141.740.78%3,565
Jul 23, 2025139.79140.64138.20140.64140.640.81%2,874
Jul 22, 2025137.64139.89137.03139.51139.510.36%8,835
Jul 21, 2025139.83140.10138.27139.01139.01-0.37%1,950
Jul 18, 2025140.00140.68139.18139.52139.520.37%1,641
Jul 17, 2025136.25139.16136.25139.00139.001.75%8,910