Skip to main content
logo
Airbnb, Inc. (BMV:ABNB)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,403.88
-110.90 (-4.41%)
At close: Aug 1, 2025, 2:00 PM CST

Airbnb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,421.002,425.302,403.882,403.88--4.41%97
Jul 31, 20252,550.002,550.002,514.782,514.78--0.67%2,824
Jul 30, 20252,562.502,562.502,530.002,531.66--1.18%128
Jul 29, 20252,670.002,687.002,562.002,562.00--3.87%170
Jul 28, 20252,650.002,680.002,650.002,665.09-1.72%405
Jul 25, 20252,620.002,620.002,620.002,620.00--0.27%8
Jul 24, 20252,627.002,627.002,627.002,627.00-0.90%78
Jul 23, 20252,598.692,603.582,598.692,603.58-0.91%16
Jul 22, 20252,580.002,580.002,580.002,580.00---
Jul 21, 20252,580.002,580.002,580.002,580.00--1.15%656
Jul 18, 20252,610.002,610.002,610.002,610.00-0.05%7
Jul 17, 20252,572.372,608.702,572.372,608.70-0.53%90
Jul 16, 20252,595.002,595.002,595.002,595.00---
Jul 15, 20252,590.002,595.002,570.002,595.00--0.46%131
Jul 14, 20252,540.002,607.002,540.002,607.00-2.08%74
Jul 11, 20252,554.002,554.002,554.002,554.00--36
Jul 10, 20252,545.002,570.402,545.002,554.00-0.08%136
Jul 9, 20252,552.002,552.002,552.002,552.00--1.05%7
Jul 8, 20252,585.002,585.002,579.002,579.00-0.86%321
Jul 7, 20252,550.002,557.002,550.002,557.00-1.47%24
Jul 4, 20252,520.002,520.002,520.002,520.00--0.98%13
Jul 3, 20252,555.002,555.002,545.002,545.00-0.16%16
Jul 2, 20252,585.002,585.002,530.542,541.00--0.08%407
Jul 1, 20252,480.002,543.002,480.002,543.00-2.13%52
Jun 30, 20252,535.302,540.002,490.002,490.00--1.07%224
Jun 27, 20252,520.002,520.002,517.002,517.00--0.12%183
Jun 26, 20252,437.002,520.002,437.002,520.00-3.28%134
Jun 25, 20252,500.962,500.962,440.002,440.01--2.98%342
Jun 24, 20252,515.002,515.002,515.002,515.00-0.80%141
Jun 23, 20252,450.002,495.032,442.052,495.03--1.46%113
Jun 20, 20252,515.162,532.002,515.162,532.00-0.42%85
Jun 19, 20252,521.372,521.372,521.372,521.37---
Jun 18, 20252,534.192,534.192,521.372,521.37--0.59%60
Jun 17, 20252,547.732,547.732,536.262,536.26--2.30%1,209
Jun 16, 20252,572.002,608.002,572.002,596.00-0.82%90
Jun 13, 20252,575.002,575.002,575.002,575.00--1.04%44
Jun 12, 20252,600.002,602.002,600.002,602.00--1.36%17
Jun 11, 20252,637.762,637.762,637.762,637.76---
Jun 10, 20252,652.182,652.182,637.762,637.76--0.54%41
Jun 9, 20252,690.002,690.002,652.182,652.18--1.41%27
Jun 6, 20252,735.002,735.002,682.842,690.00-2.36%76
Jun 5, 20252,595.002,628.012,595.002,628.01-2.30%123
Jun 4, 20252,559.232,569.002,559.232,569.00-0.74%59
Jun 3, 20252,536.452,561.312,536.452,550.12-3.04%98
Jun 2, 20252,479.702,479.702,475.002,475.00--0.62%64
May 30, 20252,451.372,490.452,451.372,490.45-1.35%38
May 29, 20252,457.262,457.262,457.262,457.26--1.59%25
May 28, 20252,499.252,499.252,497.002,497.00-0.12%26
May 27, 20252,430.002,499.002,430.002,494.07-2.64%634
May 26, 20252,430.002,430.002,430.002,430.00---