Airbnb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	120.08	121.10	119.76	119.76	119.76	1.15%	96
Jan 8, 2026	117.14	118.40	116.08	118.40	118.40	1.46%	190
Jan 7, 2026	117.30	117.30	116.70	116.70	116.70	-0.02%	-
Jan 6, 2026	114.92	116.72	114.70	116.72	116.72	2.39%	9
Jan 5, 2026	112.76	114.00	112.76	114.00	114.00	-0.77%	66
Jan 2, 2026	116.30	116.30	114.88	114.88	114.88	-0.90%	620
Dec 29, 2025	114.74	116.06	114.10	115.92	115.92	0.80%	26
Dec 23, 2025	115.30	115.30	114.06	115.00	115.00	-0.73%	-
Dec 22, 2025	114.60	115.84	112.36	115.84	115.84	2.59%	246
Dec 19, 2025	113.36	114.50	108.32	112.92	112.92	0.53%	44
Dec 18, 2025	112.98	112.98	109.48	112.32	112.32	-2.11%	-
Dec 17, 2025	113.50	114.74	112.96	114.74	114.74	1.99%	170
Dec 16, 2025	110.96	112.50	110.10	112.50	112.50	0.90%	1,476
Dec 15, 2025	108.88	111.50	108.24	111.50	111.50	1.59%	186
Dec 12, 2025	108.42	109.76	107.92	109.76	109.76	-0.22%	89
Dec 11, 2025	107.82	110.00	107.06	110.00	110.00	2.86%	50
Dec 10, 2025	106.86	106.94	106.62	106.94	106.94	-0.04%	10
Dec 9, 2025	103.98	106.98	103.54	106.98	106.98	1.91%	93
Dec 8, 2025	107.20	107.20	104.98	104.98	104.98	1.69%	95
Dec 5, 2025	102.84	103.24	102.76	103.24	103.24	0.82%	-
Dec 4, 2025	102.40	102.46	102.02	102.40	102.40	1.81%	15
Dec 3, 2025	101.48	101.48	100.58	100.58	100.58	-1.26%	-
Dec 2, 2025	101.54	102.80	101.28	101.86	101.86	1.13%	186
Dec 1, 2025	99.71	100.72	99.38	100.72	100.72	-0.67%	301
Nov 28, 2025	100.32	101.40	99.67	101.40	101.40	-0.08%	25
Nov 27, 2025	99.97	101.48	99.01	101.48	101.48	-0.20%	100
Nov 26, 2025	101.68	101.80	101.68	101.68	101.68	2.99%	-
Nov 25, 2025	98.40	98.85	98.32	98.73	98.73	-0.76%	10
Nov 24, 2025	98.72	99.49	98.71	99.49	99.49	2.82%	175
Nov 21, 2025	96.32	96.76	96.01	96.76	96.76	-2.39%	-
Nov 20, 2025	99.19	99.31	99.13	99.13	99.13	0.21%	-
Nov 19, 2025	99.01	99.78	98.75	98.92	98.92	-1.08%	210
Nov 18, 2025	99.99	101.42	99.99	100.00	100.00	-0.56%	340
Nov 17, 2025	104.40	105.14	100.56	100.56	100.56	-3.10%	341
Nov 14, 2025	103.26	103.78	102.96	103.78	103.78	-0.38%	-
Nov 13, 2025	104.52	104.64	103.82	104.18	104.18	-1.68%	89
Nov 12, 2025	105.22	105.96	105.04	105.96	105.96	2.75%	-
Nov 11, 2025	103.40	103.48	103.12	103.12	103.12	-0.41%	-
Nov 10, 2025	104.34	105.62	103.54	103.54	103.54	-3.97%	80
Nov 7, 2025	109.22	109.22	107.82	107.82	107.82	3.18%	-
Nov 6, 2025	105.42	105.70	104.50	104.50	104.50	-2.56%	348
Nov 5, 2025	105.74	107.24	105.44	107.24	107.24	0.02%	54
Nov 4, 2025	108.46	109.14	107.22	107.22	107.22	-1.47%	468
Nov 3, 2025	110.00	110.00	108.82	108.82	108.82	-0.48%	87
Oct 31, 2025	108.16	109.34	108.16	109.34	109.34	-0.67%	-
Oct 30, 2025	108.18	110.08	108.18	110.08	110.08	0.70%	357
Oct 29, 2025	110.70	111.42	109.32	109.32	109.32	-1.18%	-
Oct 28, 2025	110.00	110.62	110.00	110.62	110.62	0.29%	-
Oct 27, 2025	111.62	111.62	109.08	110.30	110.30	0.69%	1,056
Oct 24, 2025	109.10	109.54	108.64	109.54	109.54	-0.69%	-