Airbnb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	31.51	31.93	31.41	31.82	31.82	0.22%	50,950
Dec 2, 2025	31.72	31.98	31.37	31.75	31.75	-0.06%	512
Dec 1, 2025	30.51	31.99	30.50	31.77	31.77	2.88%	3,977
Nov 28, 2025	32.17	32.17	30.88	30.88	30.88	-1.34%	10,033
Nov 27, 2025	32.18	32.18	30.95	31.30	31.30	0.06%	9,460
Nov 26, 2025	32.20	32.20	31.10	31.28	31.28	-1.97%	3,133
Nov 25, 2025	30.74	32.03	30.58	31.91	31.91	3.30%	11,567
Nov 24, 2025	31.28	31.28	30.65	30.89	30.89	-0.26%	3,645
Nov 21, 2025	30.83	31.15	30.00	30.97	30.97	1.47%	3,944
Nov 19, 2025	30.52	31.00	30.46	30.52	30.52	-1.01%	1,296
Nov 18, 2025	31.67	31.67	30.78	30.83	30.83	-1.66%	15,481
Nov 17, 2025	32.34	32.34	31.14	31.35	31.35	-3.06%	154,528
Nov 14, 2025	31.93	32.43	31.70	32.34	32.34	0.43%	1,917
Nov 13, 2025	32.56	32.56	31.93	32.20	32.20	-0.09%	1,908
Nov 12, 2025	32.28	32.43	32.00	32.23	32.23	-0.15%	1,972
Nov 11, 2025	32.21	32.51	31.60	32.28	32.28	1.22%	2,964
Nov 10, 2025	32.39	32.56	31.76	31.89	31.89	-0.53%	1,747
Nov 7, 2025	33.59	34.22	31.45	32.06	32.06	-3.43%	295,146
Nov 6, 2025	33.20	33.20	32.10	33.20	33.20	0.76%	105,044
Nov 5, 2025	33.20	33.30	32.79	32.95	32.95	-0.18%	59,622
Nov 4, 2025	34.38	34.38	33.00	33.01	33.01	-3.03%	13,994
Nov 3, 2025	34.11	34.11	33.54	34.04	34.04	-0.23%	4,599
Oct 31, 2025	34.14	34.18	33.84	34.12	34.12	-0.38%	3,770
Oct 30, 2025	33.88	34.36	33.86	34.25	34.25	1.09%	641
Oct 29, 2025	34.78	34.78	33.74	33.88	33.88	-1.60%	1,692
Oct 28, 2025	34.93	34.93	34.43	34.43	34.43	-0.86%	6,611
Oct 27, 2025	34.91	34.91	33.99	34.73	34.73	0.49%	3,657
Oct 24, 2025	34.49	34.75	34.40	34.56	34.56	0.61%	30,650
Oct 23, 2025	33.95	34.61	33.95	34.35	34.35	-0.78%	9,787
Oct 22, 2025	34.91	34.91	34.44	34.62	34.62	-0.40%	1,059
Oct 21, 2025	34.66	34.87	34.53	34.76	34.76	1.34%	12,313
Oct 20, 2025	33.48	34.42	33.48	34.30	34.30	0.38%	14,763
Oct 17, 2025	33.79	34.20	33.56	34.17	34.17	2.15%	143,596
Oct 16, 2025	33.95	34.56	33.28	33.45	33.45	-1.47%	143,118
Oct 15, 2025	33.97	34.28	33.65	33.95	33.95	0.89%	2,953
Oct 14, 2025	32.93	34.00	32.27	33.65	33.65	3.22%	10,350
Oct 13, 2025	32.50	32.76	32.49	32.60	32.60	-0.03%	538
Oct 10, 2025	32.41	33.00	32.05	32.61	32.61	0.59%	4,232
Oct 9, 2025	32.11	32.58	32.11	32.42	32.42	0.78%	970
Oct 8, 2025	32.10	32.27	31.75	32.17	32.17	0.03%	31,149
Oct 7, 2025	31.94	32.24	31.83	32.16	32.16	0.22%	12,679
Oct 6, 2025	32.38	32.66	31.96	32.09	32.09	0.12%	11,462
Oct 3, 2025	32.80	32.80	31.97	32.05	32.05	-1.29%	88,235
Oct 2, 2025	32.72	32.72	32.14	32.47	32.47	-0.28%	35,630
Oct 1, 2025	32.93	32.93	32.17	32.56	32.56	-0.12%	121,688
Sep 30, 2025	32.42	32.74	32.05	32.60	32.60	-0.46%	50,980
Sep 29, 2025	33.64	33.64	32.64	32.75	32.75	-2.65%	3,537
Sep 26, 2025	32.70	33.64	32.66	33.64	33.64	3.76%	2,850
Sep 25, 2025	32.69	32.77	32.42	32.42	32.42	-0.83%	1,679
Sep 24, 2025	32.92	33.15	32.49	32.69	32.69	0.31%	4,244