Airbnb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	104.62	104.92	103.30	104.88	104.88	0.10%	768
Nov 13, 2025	105.02	106.02	104.34	104.78	104.78	0.23%	1,025
Nov 12, 2025	105.70	106.46	104.54	104.54	104.54	-1.32%	1,095
Nov 11, 2025	104.34	105.98	103.62	105.94	105.94	1.32%	2,109
Nov 10, 2025	104.98	106.00	104.08	104.56	104.56	2.41%	1,093
Nov 7, 2025	109.80	110.60	101.56	102.10	102.10	-2.35%	1,788
Nov 6, 2025	106.22	106.22	104.56	104.56	104.56	-2.08%	258
Nov 5, 2025	106.54	106.94	106.20	106.78	106.78	0.09%	313
Nov 4, 2025	109.34	109.58	106.68	106.68	106.68	-2.25%	854
Nov 3, 2025	109.94	109.94	108.80	109.14	109.14	-0.38%	121
Oct 31, 2025	109.78	110.00	108.64	109.56	109.56	-0.78%	376
Oct 30, 2025	108.88	110.48	108.64	110.42	110.42	0.69%	268
Oct 29, 2025	111.44	111.44	109.36	109.66	109.66	-1.03%	1,616
Oct 28, 2025	110.12	111.48	110.12	110.80	110.80	0.33%	1,382
Oct 27, 2025	110.46	110.56	108.92	110.44	110.44	-0.07%	265
Oct 24, 2025	110.00	110.90	109.74	110.52	110.52	0.31%	2,434
Oct 23, 2025	110.02	110.32	109.32	110.18	110.18	-0.51%	991
Oct 22, 2025	110.72	110.74	110.46	110.74	110.74	-0.41%	96
Oct 21, 2025	109.00	111.24	106.26	111.20	111.20	1.33%	1,916
Oct 20, 2025	108.02	109.74	108.02	109.74	109.74	2.33%	1,129
Oct 17, 2025	104.38	107.36	103.24	107.24	107.24	0.11%	722
Oct 16, 2025	106.72	108.22	106.70	107.12	107.12	0.19%	602
Oct 15, 2025	105.96	108.02	105.96	106.92	106.92	0.64%	527
Oct 14, 2025	102.32	106.24	101.68	106.24	106.24	2.81%	863
Oct 13, 2025	102.50	103.34	102.40	103.34	103.34	2.34%	137