Airbnb, Inc. (LON:0A8C)
London
· Delayed Price · Currency is GBP · Price in USD 140.20
-1.43 (-1.01%)
At close: Apr 28, 2026
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 142.82 | 144.00 | 139.33 | 141.63 | 141.63 | -0.33% | 11,957 |
| Apr 24, 2026 | 141.30 | 144.00 | 138.66 | 142.10 | 142.10 | 0.64% | 1,082 |
| Apr 23, 2026 | 143.38 | 148.00 | 139.79 | 141.19 | 141.19 | -2.28% | 6,604 |
| Apr 22, 2026 | 143.16 | 148.58 | 140.84 | 144.48 | 144.48 | 0.43% | 5,337 |
| Apr 21, 2026 | 143.60 | 145.70 | 138.00 | 143.86 | 143.86 | 0.22% | 2,344 |
| Apr 20, 2026 | 141.66 | 143.82 | 138.01 | 143.54 | 143.54 | 1.18% | 4,285 |
| Apr 17, 2026 | 137.91 | 143.28 | 137.50 | 141.87 | 141.87 | 3.27% | 4,645 |
| Apr 16, 2026 | 137.70 | 139.88 | 132.47 | 137.38 | 137.38 | -0.38% | 6,434 |
| Apr 15, 2026 | 133.85 | 137.94 | 132.00 | 137.90 | 137.90 | 2.81% | 3,002 |
| Apr 14, 2026 | 130.50 | 134.59 | 129.30 | 134.13 | 134.13 | 2.90% | 4,752 |
| Apr 13, 2026 | 126.13 | 132.00 | 126.09 | 130.35 | 130.35 | 2.17% | 2,148 |
| Apr 10, 2026 | 128.49 | 132.95 | 124.72 | 127.58 | 127.58 | -1.30% | 1,135 |
| Apr 9, 2026 | 130.97 | 131.65 | 127.04 | 129.26 | 129.26 | -2.53% | 2,624 |
| Apr 8, 2026 | 128.99 | 133.94 | 127.08 | 132.61 | 132.61 | 6.41% | 2,693 |
| Apr 7, 2026 | 126.81 | 127.90 | 122.00 | 124.62 | 124.62 | 0.02% | 1,325 |
| Apr 2, 2026 | 123.99 | 125.44 | 121.54 | 124.60 | 124.60 | -1.28% | 2,065 |
| Apr 1, 2026 | 126.28 | 128.30 | 122.86 | 126.22 | 126.22 | 0.06% | 3,756 |
| Mar 31, 2026 | 124.08 | 126.88 | 121.00 | 126.14 | 126.14 | 2.35% | 1,223 |
| Mar 30, 2026 | 122.39 | 125.83 | 120.96 | 123.24 | 123.24 | 0.35% | 1,935 |
| Mar 27, 2026 | 131.00 | 132.79 | 122.58 | 122.81 | 122.81 | -5.99% | 3,281 |
| Mar 26, 2026 | 130.05 | 135.00 | 129.00 | 130.64 | 130.64 | -1.01% | 4,710 |
| Mar 25, 2026 | 129.00 | 132.80 | 126.28 | 131.97 | 131.97 | 0.80% | 10,752 |
| Mar 24, 2026 | 132.58 | 133.00 | 128.65 | 130.92 | 130.92 | -1.58% | 1,714 |
| Mar 23, 2026 | 128.00 | 133.87 | 125.00 | 133.02 | 133.02 | 3.72% | 15,444 |
| Mar 20, 2026 | 130.90 | 133.50 | 128.00 | 128.25 | 128.25 | -2.25% | 2,014 |
| Mar 19, 2026 | 131.18 | 132.98 | 128.82 | 131.20 | 131.20 | -0.84% | 4,842 |
| Mar 18, 2026 | 132.99 | 133.90 | 129.58 | 132.32 | 132.32 | 0.31% | 1,299 |
| Mar 17, 2026 | 128.14 | 133.37 | 126.99 | 131.91 | 131.91 | 2.67% | 7,697 |
| Mar 16, 2026 | 126.88 | 129.30 | 125.00 | 128.48 | 128.48 | 1.77% | 1,520 |
| Mar 13, 2026 | 127.82 | 129.19 | 125.26 | 126.24 | 126.24 | -0.91% | 8,558 |
| Mar 12, 2026 | 133.00 | 133.18 | 126.18 | 127.40 | 127.40 | -3.97% | 2,771 |
| Mar 11, 2026 | 132.60 | 134.47 | 131.51 | 132.66 | 132.66 | -0.14% | 1,123 |
| Mar 10, 2026 | 133.50 | 135.30 | 130.10 | 132.85 | 132.85 | 1.03% | 3,406 |
| Mar 9, 2026 | 131.00 | 132.00 | 128.55 | 131.50 | 131.50 | -1.15% | 3,981 |
| Mar 6, 2026 | 135.01 | 135.78 | 131.13 | 133.03 | 133.03 | -1.95% | 2,259 |
| Mar 5, 2026 | 136.00 | 139.00 | 133.70 | 135.67 | 135.67 | -0.83% | 14,510 |
| Mar 4, 2026 | 132.47 | 137.89 | 131.19 | 136.80 | 136.80 | 2.49% | 2,285 |
| Mar 3, 2026 | 131.71 | 133.68 | 129.00 | 133.47 | 133.47 | -0.44% | 6,432 |
| Mar 2, 2026 | 126.48 | 134.08 | 126.48 | 134.06 | 134.06 | 0.13% | 4,598 |
| Feb 27, 2026 | 136.00 | 137.49 | 133.79 | 133.89 | 133.89 | -1.64% | 1,941 |
| Feb 26, 2026 | 130.60 | 137.45 | 128.58 | 136.13 | 136.13 | 3.82% | 3,504 |
| Feb 25, 2026 | 125.60 | 131.95 | 124.77 | 131.12 | 131.12 | 3.72% | 36,377 |
| Feb 24, 2026 | 123.01 | 127.21 | 122.01 | 126.42 | 126.42 | 3.68% | 63,219 |
| Feb 23, 2026 | 127.88 | 128.30 | 119.96 | 121.93 | 121.93 | -4.35% | 3,850 |
| Feb 20, 2026 | 124.10 | 127.87 | 123.96 | 127.48 | 127.48 | 2.53% | 1,979 |
| Feb 19, 2026 | 124.01 | 125.00 | 122.76 | 124.34 | 124.34 | -0.28% | 2,000 |
| Feb 18, 2026 | 124.23 | 125.99 | 122.51 | 124.69 | 124.69 | -1.05% | 1,572 |
| Feb 17, 2026 | 121.70 | 127.37 | 120.10 | 126.02 | 126.02 | 2.96% | 6,848 |
| Feb 13, 2026 | 120.50 | 127.89 | 119.79 | 122.40 | 122.40 | 4.97% | 21,846 |
| Feb 12, 2026 | 119.75 | 121.64 | 115.80 | 116.61 | 116.61 | -2.03% | 4,957 |
| Feb 11, 2026 | 121.70 | 121.94 | 118.26 | 119.02 | 119.02 | -1.64% | 5,232 |
| Feb 10, 2026 | 121.82 | 122.64 | 119.54 | 121.00 | 121.00 | -0.48% | 1,771 |
| Feb 9, 2026 | 122.22 | 124.04 | 120.00 | 121.58 | 121.58 | 1.01% | 4,272 |
| Feb 6, 2026 | 121.66 | 124.05 | 119.80 | 120.36 | 120.36 | -1.20% | 4,947 |
| Feb 5, 2026 | 123.50 | 125.86 | 121.00 | 121.83 | 121.83 | -1.80% | 2,976 |
| Feb 4, 2026 | 122.26 | 125.05 | 120.34 | 124.06 | 124.06 | 1.94% | 30,297 |
| Feb 3, 2026 | 132.92 | 132.98 | 121.20 | 121.70 | 121.70 | -7.92% | 5,120 |
| Feb 2, 2026 | 130.00 | 132.42 | 127.90 | 132.17 | 132.17 | 1.94% | 4,027 |
| Jan 30, 2026 | 131.70 | 132.50 | 129.47 | 129.65 | 129.65 | -0.61% | 3,432 |
| Jan 29, 2026 | 131.22 | 132.99 | 130.23 | 130.44 | 130.44 | -1.38% | 2,774 |
| Jan 28, 2026 | 132.47 | 134.10 | 130.89 | 132.27 | 132.27 | 0.28% | 2,435 |
| Jan 27, 2026 | 133.95 | 134.00 | 131.11 | 131.90 | 131.90 | -0.68% | 20,342 |
| Jan 26, 2026 | 131.20 | 134.12 | 131.20 | 132.80 | 132.80 | -0.35% | 1,179 |
| Jan 23, 2026 | 134.12 | 136.09 | 131.96 | 133.27 | 133.27 | -1.14% | 2,949 |
| Jan 22, 2026 | 133.48 | 137.07 | 133.48 | 134.80 | 134.80 | 1.49% | 6,120 |
| Jan 21, 2026 | 130.95 | 134.89 | 128.38 | 132.82 | 132.82 | 1.70% | 3,391 |
| Jan 20, 2026 | 129.24 | 131.94 | 127.66 | 130.61 | 130.61 | 0.02% | 16,364 |
| Jan 16, 2026 | 132.60 | 133.99 | 129.87 | 130.58 | 130.58 | -1.36% | 6,650 |
| Jan 15, 2026 | 132.96 | 135.25 | 131.99 | 132.38 | 132.38 | 1.39% | 3,257 |
| Jan 14, 2026 | 139.88 | 140.20 | 130.32 | 130.56 | 130.56 | -6.09% | 2,542 |
| Jan 13, 2026 | 138.40 | 139.02 | 136.78 | 139.02 | 139.02 | 0.43% | 2,007 |
| Jan 12, 2026 | 137.86 | 140.20 | 137.37 | 138.43 | 138.43 | -1.14% | 9,265 |
| Jan 9, 2026 | 138.70 | 141.39 | 138.00 | 140.03 | 140.03 | 1.62% | 13,587 |
| Jan 8, 2026 | 136.40 | 140.00 | 134.84 | 137.79 | 137.79 | 0.04% | 3,535 |
| Jan 7, 2026 | 137.01 | 139.50 | 136.99 | 137.73 | 137.73 | 0.45% | 23,479 |
| Jan 6, 2026 | 135.87 | 137.35 | 133.90 | 137.11 | 137.11 | -0.16% | 2,352 |
| Jan 5, 2026 | 133.19 | 137.88 | 132.24 | 137.33 | 137.33 | 3.12% | 6,176 |
| Jan 2, 2026 | 135.74 | 137.00 | 132.42 | 133.17 | 133.17 | -2.20% | 3,224 |
| Dec 31, 2025 | 136.77 | 137.25 | 135.60 | 136.17 | 136.17 | -0.70% | 1,061 |
| Dec 30, 2025 | 136.58 | 137.40 | 135.50 | 137.14 | 137.14 | 0.51% | 5,520 |
| Dec 29, 2025 | 136.50 | 137.99 | 134.82 | 136.43 | 136.43 | -0.25% | 2,013 |
| Dec 24, 2025 | 138.50 | 138.50 | 135.50 | 136.78 | 136.78 | 0.17% | 1,608 |
| Dec 23, 2025 | 137.04 | 138.52 | 135.52 | 136.55 | 136.55 | 0.03% | 2,553 |
| Dec 22, 2025 | 135.14 | 138.50 | 135.00 | 136.51 | 136.51 | 0.21% | 2,920 |
| Dec 19, 2025 | 133.93 | 137.05 | 131.69 | 136.23 | 136.23 | 2.43% | 9,875 |
| Dec 18, 2025 | 133.50 | 135.00 | 132.50 | 133.00 | 133.00 | -0.95% | 505 |
| Dec 17, 2025 | 132.06 | 136.80 | 132.06 | 134.27 | 134.27 | 2.29% | 13,441 |
| Dec 16, 2025 | 130.41 | 133.00 | 130.41 | 131.26 | 131.26 | 0.10% | 3,926 |
| Dec 15, 2025 | 128.39 | 131.15 | 128.30 | 131.14 | 131.14 | 1.54% | 6,894 |
| Dec 12, 2025 | 127.95 | 130.51 | 127.50 | 129.15 | 129.15 | 1.40% | 4,797 |
| Dec 11, 2025 | 126.81 | 129.51 | 126.00 | 127.37 | 127.37 | 0.61% | 5,379 |
| Dec 10, 2025 | 125.06 | 126.75 | 124.15 | 126.60 | 126.60 | 0.85% | 6,011 |
| Dec 9, 2025 | 121.80 | 125.59 | 121.40 | 125.53 | 125.53 | 3.67% | 2,940 |
| Dec 8, 2025 | 124.31 | 125.00 | 121.09 | 121.09 | 121.09 | -2.10% | 2,176 |
| Dec 5, 2025 | 121.01 | 123.88 | 119.97 | 123.69 | 123.69 | 2.48% | 3,210 |
| Dec 4, 2025 | 120.10 | 120.70 | 119.20 | 120.70 | 120.70 | 1.00% | 5,272 |
| Dec 3, 2025 | 118.50 | 120.73 | 118.07 | 119.50 | 119.50 | -0.07% | 5,398 |
| Dec 2, 2025 | 118.51 | 120.06 | 117.50 | 119.58 | 119.58 | 0.51% | 5,060 |
| Dec 1, 2025 | 116.36 | 119.50 | 116.00 | 118.98 | 118.98 | 1.70% | 5,771 |
| Nov 28, 2025 | 116.80 | 117.69 | 116.50 | 116.99 | 116.99 | -0.12% | 9,774 |