Airbnb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	114.96	115.80	113.90	115.30	115.30	-0.65%	539
Feb 26, 2026	111.12	116.06	110.72	116.06	116.06	8.83%	1,477
Feb 25, 2026	106.64	106.64	106.64	106.64	106.64	-	30
Feb 24, 2026	104.16	108.44	103.98	106.64	106.64	0.13%	2,750
Feb 23, 2026	107.34	108.00	106.50	106.50	106.50	-0.02%	472
Feb 20, 2026	105.56	107.64	105.56	106.52	106.52	1.02%	546
Feb 19, 2026	105.62	106.00	104.70	105.44	105.44	-0.55%	464
Feb 18, 2026	105.04	106.02	104.24	106.02	106.02	-0.84%	892
Feb 17, 2026	102.46	107.62	102.32	106.92	106.92	3.54%	2,966
Feb 16, 2026	102.72	104.74	102.52	103.26	103.26	1.47%	188
Feb 13, 2026	101.92	107.00	100.84	101.76	101.76	2.84%	3,131
Feb 12, 2026	100.66	101.92	98.95	98.95	98.95	-0.73%	2,166
Feb 11, 2026	100.86	102.82	99.68	99.68	99.68	-2.20%	1,164
Feb 10, 2026	102.34	102.34	101.72	101.92	101.92	0.24%	75
Feb 9, 2026	103.12	103.12	101.00	101.68	101.68	-0.18%	301
Feb 6, 2026	103.44	103.74	101.86	101.86	101.86	-1.64%	268
Feb 5, 2026	104.94	106.28	102.70	103.56	103.56	-2.06%	1,482
Feb 4, 2026	104.40	105.86	102.14	105.74	105.74	-0.19%	1,714
Feb 3, 2026	111.70	111.70	105.94	105.94	105.94	-5.12%	209
Feb 2, 2026	108.14	112.00	107.88	111.66	111.66	1.88%	684
Jan 30, 2026	109.06	110.24	109.06	109.60	109.60	-0.20%	897
Jan 29, 2026	109.92	110.36	109.28	109.82	109.82	-1.35%	833
Jan 28, 2026	110.18	112.22	110.08	111.32	111.32	1.31%	182
Jan 27, 2026	112.46	112.46	109.88	109.88	109.88	-2.71%	37
Jan 26, 2026	110.64	112.94	110.64	112.94	112.94	0.05%	55
Jan 23, 2026	114.38	114.40	112.88	112.88	112.88	-2.06%	125
Jan 22, 2026	114.24	116.98	114.24	115.26	115.26	0.82%	505
Jan 21, 2026	111.36	114.66	110.72	114.32	114.32	2.27%	360
Jan 20, 2026	110.00	112.52	108.80	111.78	111.78	0.56%	1,520
Jan 19, 2026	113.00	113.00	110.24	111.16	111.16	-1.58%	586
Jan 16, 2026	114.62	115.24	112.54	112.94	112.94	-1.33%	759
Jan 15, 2026	113.88	115.98	113.88	114.46	114.46	-0.07%	487
Jan 14, 2026	119.86	120.00	114.54	114.54	114.54	-3.52%	3,258
Jan 13, 2026	118.48	118.88	117.94	118.72	118.72	-0.27%	240
Jan 12, 2026	118.84	119.88	117.72	119.04	119.04	-0.88%	590
Jan 9, 2026	119.70	121.14	119.12	120.10	120.10	1.92%	1,284
Jan 8, 2026	117.28	118.28	115.58	117.84	117.84	-0.97%	853
Jan 7, 2026	117.98	119.00	117.34	119.00	119.00	1.50%	1,621
Jan 6, 2026	115.64	117.28	115.46	117.24	117.24	0.27%	785
Jan 5, 2026	113.74	116.92	113.44	116.92	116.92	3.43%	1,066
Jan 2, 2026	115.90	116.32	113.04	113.04	113.04	-2.47%	490
Dec 30, 2025	114.92	116.12	114.92	115.90	115.90	-0.16%	112
Dec 29, 2025	115.36	116.40	115.08	116.08	116.08	0.29%	838
Dec 23, 2025	115.80	116.44	115.52	115.74	115.74	-0.12%	424
Dec 22, 2025	114.54	117.08	114.54	115.88	115.88	-0.41%	529
Dec 19, 2025	114.22	116.36	113.96	116.36	116.36	2.07%	147
Dec 18, 2025	114.40	115.00	113.24	114.00	114.00	-0.70%	1,256
Dec 17, 2025	113.72	115.46	113.68	114.80	114.80	1.94%	1,455
Dec 16, 2025	111.42	112.62	110.98	112.62	112.62	1.28%	53
Dec 15, 2025	109.24	111.26	109.24	111.20	111.20	0.80%	308