Skip to main content
logo
Airbnb, Inc. (BMV:ABNB)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,342.00
+20.00 (0.86%)
At close: Oct 30, 2025

Airbnb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,283.002,283.002,281.412,281.41--2.59%4,352
Oct 30, 20252,341.702,342.002,341.702,342.00-0.86%849
Oct 29, 20252,322.002,322.002,322.002,322.00--1.69%60
Oct 28, 20252,374.202,380.002,362.002,362.00--0.38%1,101
Oct 27, 20252,350.002,371.002,350.002,371.00--50
Oct 24, 20252,360.002,371.002,360.002,371.00-0.55%83
Oct 23, 20252,349.992,358.002,349.992,358.00-0.04%1,254
Oct 22, 20252,361.372,361.372,357.002,357.00--0.97%24
Oct 21, 20252,349.112,380.002,349.112,380.00-1.58%57
Oct 20, 20252,345.002,360.002,342.002,343.01-0.89%234
Oct 17, 20252,270.002,323.002,270.002,322.31-2.98%583
Oct 16, 20252,310.002,310.002,255.002,255.00--0.98%218
Oct 15, 20252,315.732,315.732,277.232,277.23--0.90%1,369
Oct 14, 20252,274.532,300.002,235.212,298.00-5.17%1,535
Oct 13, 20252,185.002,185.002,185.002,185.00-0.14%241
Oct 10, 20252,209.992,209.992,162.102,182.00--1.18%2,566
Oct 9, 20252,206.002,208.002,206.002,208.00-0.09%111
Oct 8, 20252,195.002,212.072,195.002,206.00--0.13%755
Oct 7, 20252,230.002,230.002,190.002,208.92--0.10%432
Oct 6, 20252,210.002,240.002,208.002,211.16-0.05%426
Oct 3, 20252,220.002,220.002,206.002,210.00--0.83%1,334
Oct 2, 20252,222.002,233.762,222.002,228.51-0.29%725
Oct 1, 20252,222.022,222.022,222.022,222.02-0.09%10
Sep 30, 20252,236.502,236.502,220.002,220.00--2.12%5,618
Sep 29, 20252,268.002,268.002,268.002,268.00---
Sep 26, 20252,253.002,268.002,253.002,268.00-0.71%23
Sep 25, 20252,250.002,252.002,250.002,252.00--0.27%166
Sep 24, 20252,250.002,268.212,250.002,258.03--0.15%91
Sep 23, 20252,260.012,310.002,260.012,261.36--2.95%124
Sep 22, 20252,286.002,330.002,280.002,330.00--111
Sep 19, 20252,310.002,345.002,310.002,330.00-1.02%100
Sep 18, 20252,240.002,307.002,240.002,306.40-1.83%934
Sep 17, 20252,270.002,270.002,264.502,265.00-2.17%511
Sep 15, 20252,222.002,260.002,205.002,217.00--2.33%384
Sep 12, 20252,274.152,274.152,260.002,270.00--0.44%44
Sep 11, 20252,291.022,292.002,275.002,280.00--0.44%136
Sep 10, 20252,290.002,290.002,290.002,290.00--0.43%44
Sep 9, 20252,300.002,300.002,300.002,300.00--2.13%42
Sep 8, 20252,325.002,350.002,325.002,350.00-1.55%54
Sep 5, 20252,360.002,360.002,300.002,314.16--1.57%457
Sep 4, 20252,334.842,351.002,310.002,351.00-0.69%411
Sep 3, 20252,370.002,370.002,332.502,334.84--1.86%1,853
Sep 2, 20252,379.002,379.002,379.002,379.00--1.82%50
Sep 1, 20252,423.002,423.002,423.002,423.00--0.08%19
Aug 29, 20252,436.002,436.002,422.002,425.00--0.25%57
Aug 28, 20252,431.002,431.002,431.002,431.00-0.45%824
Aug 27, 20252,388.002,420.002,388.002,420.00-1.98%337
Aug 26, 20252,390.002,390.002,373.002,373.00--1.13%16
Aug 25, 20252,400.002,400.002,400.002,400.00--0.83%81
Aug 22, 20252,412.002,420.002,412.002,420.00-2.76%107