Airbnb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	34.65	35.03	33.71	33.71	33.71	-2.32%	91
Feb 26, 2026	33.46	35.32	33.46	34.51	34.51	4.23%	12,204
Feb 25, 2026	32.32	33.80	32.22	33.11	33.11	2.44%	3,421
Feb 24, 2026	31.56	32.82	31.56	32.32	32.32	2.21%	16,406
Feb 23, 2026	33.27	33.27	30.90	31.62	31.62	-4.15%	24,486
Feb 20, 2026	32.87	33.05	32.25	32.99	32.99	0.58%	26,217
Feb 19, 2026	32.86	32.86	32.03	32.80	32.80	0.06%	19,600
Feb 18, 2026	32.44	32.81	32.41	32.78	32.78	4.56%	1,171
Feb 13, 2026	31.50	33.06	31.35	31.35	31.35	4.15%	335,995
Feb 12, 2026	31.54	31.54	30.10	30.10	30.10	-3.59%	4,564
Feb 11, 2026	32.00	32.00	30.65	31.22	31.22	-2.41%	38,986
Feb 10, 2026	32.00	32.00	31.01	31.99	31.99	1.59%	14,167
Feb 9, 2026	31.59	31.77	31.17	31.49	31.49	-0.32%	4,391
Feb 6, 2026	31.87	31.98	31.20	31.59	31.59	-0.82%	5,552
Feb 5, 2026	32.01	32.66	31.78	31.85	31.85	-2.51%	11,493
Feb 4, 2026	32.25	32.87	31.53	32.67	32.67	2.29%	10,479
Feb 3, 2026	34.88	34.88	31.50	31.94	31.94	-7.50%	10,299
Feb 2, 2026	33.97	34.82	33.90	34.53	34.53	1.65%	3,374
Jan 30, 2026	33.50	34.47	33.50	33.97	33.97	-0.38%	73,234
Jan 29, 2026	34.01	34.24	33.72	34.10	34.10	-0.38%	70,514
Jan 28, 2026	34.28	34.72	34.17	34.23	34.23	-0.49%	4,171
Jan 27, 2026	35.47	35.47	34.28	34.40	34.40	-2.02%	26,592
Jan 26, 2026	35.26	35.34	34.77	35.11	35.11	0.57%	14,330
Jan 23, 2026	34.61	35.52	34.61	34.91	34.91	-1.16%	301,908
Jan 22, 2026	35.24	36.25	35.24	35.32	35.32	-0.37%	3,207
Jan 21, 2026	34.99	35.66	34.81	35.45	35.45	1.43%	111,995
Jan 20, 2026	35.30	35.31	34.56	34.95	34.95	-0.14%	1,266
Jan 19, 2026	35.08	35.25	34.77	35.00	35.00	-0.23%	4,806
Jan 16, 2026	35.59	35.59	34.98	35.08	35.08	-1.13%	830
Jan 15, 2026	36.20	36.25	35.44	35.48	35.48	-1.09%	1,267
Jan 14, 2026	36.72	37.50	35.12	35.87	35.87	-4.27%	5,204
Jan 13, 2026	37.54	37.54	36.77	37.47	37.47	0.83%	3,286
Jan 12, 2026	37.40	37.51	37.05	37.16	37.16	-0.32%	2,301
Jan 9, 2026	36.57	37.61	36.57	37.28	37.28	-0.11%	3,053
Jan 8, 2026	37.27	37.32	36.74	37.32	37.32	1.14%	7,234
Jan 7, 2026	37.08	37.55	36.85	36.90	36.90	-0.49%	6,921
Jan 6, 2026	36.95	37.08	36.56	37.08	37.08	0.76%	335
Jan 5, 2026	36.08	37.24	36.04	36.80	36.80	2.82%	7,882
Jan 2, 2026	37.67	37.67	35.79	35.79	35.79	-4.99%	2,434
Dec 30, 2025	37.55	37.68	37.45	37.67	37.67	-1.00%	1,055
Dec 29, 2025	38.70	38.70	37.97	38.05	38.05	-0.68%	188
Dec 26, 2025	37.98	38.31	37.69	38.31	38.31	1.89%	88,890
Dec 23, 2025	38.99	38.99	37.54	37.60	37.60	-3.52%	6,895
Dec 22, 2025	37.80	38.97	37.33	38.97	38.97	2.85%	9,970
Dec 19, 2025	36.19	37.89	36.19	37.89	37.89	2.60%	1,018
Dec 18, 2025	37.11	37.46	36.73	36.93	36.93	-0.46%	9,710
Dec 17, 2025	36.00	37.57	36.00	37.10	37.10	3.00%	11,116
Dec 16, 2025	36.03	36.22	35.48	36.02	36.02	0.98%	9,726
Dec 15, 2025	34.70	35.73	34.70	35.67	35.67	2.59%	975
Dec 12, 2025	34.20	35.22	34.20	34.77	34.77	0.32%	4,612