Airbnb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	113.32	113.32	113.32	113.32	113.32	0.48%	-
Mar 2, 2026	111.70	113.28	109.58	112.78	112.78	-2.10%	422
Feb 27, 2026	115.08	116.08	115.08	115.20	115.20	-0.64%	314
Feb 26, 2026	111.00	116.50	110.12	115.94	115.94	4.56%	74
Feb 25, 2026	106.94	109.52	106.94	110.88	110.88	3.98%	18
Feb 24, 2026	105.64	105.64	105.64	106.64	106.64	4.24%	1
Feb 23, 2026	102.30	102.30	102.30	102.30	102.30	-3.93%	-
Feb 20, 2026	105.36	106.30	105.36	106.48	106.48	1.10%	99
Feb 19, 2026	105.32	105.32	105.32	105.32	105.32	-0.27%	-
Feb 18, 2026	105.74	105.74	105.54	105.60	105.60	-1.23%	19
Feb 17, 2026	102.40	106.80	102.40	106.92	106.92	2.81%	182
Feb 16, 2026	103.98	103.98	103.98	104.00	104.00	2.32%	5
Feb 13, 2026	102.60	107.08	101.04	101.64	101.64	3.02%	702
Feb 12, 2026	100.34	100.60	98.99	98.66	98.66	-1.13%	159
Feb 11, 2026	102.04	102.06	100.32	99.79	99.79	-1.94%	198
Feb 10, 2026	102.40	102.40	102.40	101.76	101.76	0.26%	50
Feb 9, 2026	102.00	102.00	101.46	101.50	101.50	-0.51%	75
Feb 6, 2026	103.08	103.82	102.00	102.02	102.02	-1.37%	53
Feb 5, 2026	104.76	104.76	104.76	103.44	103.44	-2.30%	10
Feb 4, 2026	105.04	105.52	102.38	105.88	105.88	-0.43%	65
Feb 3, 2026	111.56	111.56	107.48	106.34	106.34	-4.75%	39
Feb 2, 2026	107.84	107.84	107.84	111.64	111.64	1.90%	14
Jan 30, 2026	109.56	109.56	109.56	109.56	109.56	-0.25%	-
Jan 29, 2026	110.52	110.52	110.52	109.84	109.84	-1.24%	1
Jan 28, 2026	110.78	110.78	110.78	111.22	111.22	1.24%	1
Jan 27, 2026	109.86	109.86	109.86	109.86	109.86	-2.66%	-
Jan 26, 2026	112.32	112.32	112.32	112.86	112.86	-0.18%	1
Jan 23, 2026	113.06	113.06	113.06	113.06	113.06	-1.96%	-
Jan 22, 2026	114.86	114.86	114.54	115.32	115.32	0.87%	40
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