Airbnb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	111.66	114.38	111.66	114.32	114.32	2.53%	9
Jan 20, 2026	108.94	109.06	108.94	111.50	111.50	-0.04%	80
Jan 19, 2026	111.66	111.86	111.66	111.54	111.54	-1.13%	27
Jan 16, 2026	114.68	114.68	114.68	112.82	112.82	-1.52%	2
Jan 15, 2026	114.58	114.58	114.34	114.56	114.56	-0.28%	12
Jan 14, 2026	120.06	120.06	120.00	114.88	114.88	-3.27%	150
Jan 13, 2026	119.48	119.48	119.48	118.76	118.76	-0.18%	100
Jan 12, 2026	118.40	119.86	118.40	118.98	118.98	-0.87%	29
Jan 9, 2026	119.62	120.56	118.78	120.02	120.02	1.76%	168
Jan 8, 2026	118.10	118.10	116.04	117.94	117.94	-0.74%	67
Jan 7, 2026	118.82	118.82	118.82	118.82	118.82	1.54%	-
Jan 6, 2026	116.62	116.62	115.42	117.02	117.02	0.22%	21
Jan 5, 2026	113.14	113.42	113.14	116.76	116.76	3.14%	22
Jan 2, 2026	114.70	114.70	114.70	113.20	113.20	-3.03%	1
Dec 30, 2025	116.74	116.74	116.74	116.74	116.74	0.52%	-
Dec 29, 2025	119.92	119.92	116.00	116.14	116.14	0.42%	70
Dec 23, 2025	115.96	115.96	115.66	115.66	115.66	-0.14%	46
Dec 22, 2025	117.52	117.52	115.82	115.82	115.82	-0.26%	155
Dec 19, 2025	113.70	114.90	113.70	116.12	116.12	1.31%	120
Dec 18, 2025	115.00	115.00	113.22	114.62	114.62	-0.21%	167
Dec 17, 2025	113.48	116.00	113.48	114.86	114.86	2.24%	89
Dec 16, 2025	111.70	112.10	110.62	112.34	112.34	0.90%	175
Dec 15, 2025	110.12	110.12	109.48	111.34	111.34	0.92%	205
Dec 12, 2025	108.50	109.80	108.50	110.32	110.32	1.23%	38
Dec 11, 2025	107.44	109.50	107.44	108.98	108.98	1.00%	168
Dec 10, 2025	107.28	107.78	107.28	107.90	107.90	0.88%	53
Dec 9, 2025	106.96	106.96	106.96	106.96	106.96	1.89%	-
Dec 8, 2025	104.98	104.98	104.98	104.98	104.98	-1.30%	-
Dec 5, 2025	104.10	106.36	102.96	106.36	106.36	3.42%	69
Dec 4, 2025	103.14	103.14	102.30	102.84	102.84	0.43%	14
Dec 3, 2025	102.30	102.30	102.30	102.40	102.40	-0.10%	15
Dec 2, 2025	102.52	102.58	102.28	102.50	102.50	0.25%	61
Dec 1, 2025	102.24	102.24	102.24	102.24	102.24	2.10%	-
Nov 28, 2025	100.14	100.14	100.14	100.14	100.14	-1.20%	-
Nov 27, 2025	101.36	101.36	101.36	101.36	101.36	0.08%	-
Nov 26, 2025	103.00	103.00	101.20	101.28	101.28	-0.33%	70
Nov 25, 2025	99.43	102.00	99.43	101.62	101.62	2.43%	150
Nov 24, 2025	99.21	99.21	99.21	99.21	99.21	0.84%	-
Nov 21, 2025	97.03	98.52	97.03	98.38	98.38	0.08%	22
Nov 20, 2025	99.65	99.65	98.50	98.30	98.30	-1.38%	34
Nov 19, 2025	99.11	100.38	99.11	99.68	99.68	-2.20%	579
Nov 18, 2025	100.86	100.86	100.84	101.92	101.92	-1.51%	265
Nov 17, 2025	103.48	103.48	103.48	103.48	103.48	-1.32%	-
Nov 14, 2025	104.86	104.86	104.86	104.86	104.86	0.04%	-
Nov 13, 2025	105.22	105.22	105.22	104.82	104.82	0.27%	10
Nov 12, 2025	106.42	106.42	106.42	104.54	104.54	-0.95%	16
Nov 11, 2025	104.00	104.00	103.84	105.54	105.54	1.23%	41
Nov 10, 2025	105.32	105.32	105.32	104.26	104.26	2.00%	80
Nov 7, 2025	106.04	106.04	102.22	102.22	102.22	-2.28%	43
Nov 6, 2025	105.94	105.94	104.80	104.60	104.60	-1.97%	20