Airbnb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	108.84	110.80	108.84	110.32	110.32	1.32%	174
Dec 11, 2025	108.06	110.20	108.06	108.88	108.88	0.80%	328
Dec 10, 2025	106.84	108.08	106.84	108.02	108.02	0.76%	56
Dec 9, 2025	104.76	107.20	104.34	107.20	107.20	2.29%	895
Dec 8, 2025	106.90	107.38	104.80	104.80	104.80	-1.36%	320
Dec 5, 2025	103.58	106.34	103.58	106.24	106.24	3.23%	846
Dec 4, 2025	102.90	103.28	102.40	102.92	102.92	0.39%	84
Dec 3, 2025	102.06	103.24	101.20	102.52	102.52	-0.06%	777
Dec 2, 2025	102.52	102.84	101.24	102.58	102.58	0.23%	102
Dec 1, 2025	100.14	102.42	99.75	102.34	102.34	1.07%	615
Nov 28, 2025	100.74	101.56	100.74	101.26	101.26	0.48%	432
Nov 27, 2025	101.26	101.26	100.78	100.78	100.78	-0.40%	372
Nov 26, 2025	102.72	102.72	100.88	101.18	101.18	-0.63%	371
Nov 25, 2025	99.14	101.90	98.64	101.82	101.82	2.85%	268
Nov 24, 2025	100.02	100.02	98.47	99.00	99.00	0.55%	339
Nov 21, 2025	97.00	98.46	96.72	98.46	98.46	-0.04%	1,188
Nov 20, 2025	100.22	100.22	98.30	98.50	98.50	-1.19%	1,248
Nov 19, 2025	100.00	100.28	99.32	99.69	99.69	-1.98%	492
Nov 18, 2025	100.72	101.88	100.44	101.70	101.70	-1.91%	1,223
Nov 17, 2025	105.06	105.46	103.44	103.68	103.68	-1.14%	2,154