Airbnb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 23, 2025	109.66	110.60	109.66	110.30	110.30	-0.33%	127
Oct 22, 2025	110.00	110.66	109.84	110.66	110.66	1.93%	-
Oct 21, 2025	108.40	108.56	108.04	108.56	108.56	0.28%	-
Oct 20, 2025	107.50	108.26	107.50	108.26	108.26	1.06%	-
Oct 17, 2025	103.18	107.12	102.52	107.12	107.12	-0.06%	146
Oct 16, 2025	105.96	107.18	105.96	107.18	107.18	0.87%	22
Oct 15, 2025	105.50	106.82	105.24	106.26	106.26	-0.69%	20
Oct 14, 2025	102.96	107.00	101.12	107.00	107.00	4.27%	60
Oct 13, 2025	101.82	102.80	101.68	102.62	102.62	2.62%	28
Oct 10, 2025	103.14	103.82	100.00	100.00	100.00	-3.40%	411
Oct 9, 2025	102.82	103.52	102.66	103.52	103.52	1.09%	-
Oct 8, 2025	102.44	103.06	102.40	102.40	102.40	-0.79%	70
Oct 7, 2025	102.24	103.50	102.20	103.22	103.22	0.41%	62
Oct 6, 2025	103.42	103.42	102.10	102.80	102.80	-0.68%	179
Oct 3, 2025	103.04	103.78	103.04	103.50	103.50	0.19%	20
Oct 2, 2025	103.34	104.22	103.12	103.30	103.30	-0.60%	166
Oct 1, 2025	101.96	103.92	99.64	103.92	103.92	-0.86%	47
Sep 30, 2025	104.40	104.82	103.90	104.82	104.82	-0.85%	-
Sep 29, 2025	105.06	105.72	105.06	105.72	105.72	0.21%	-
Sep 26, 2025	103.68	105.50	103.68	105.50	105.50	1.19%	120
Sep 25, 2025	103.98	105.02	103.72	104.26	104.26	-0.50%	127
Sep 24, 2025	104.22	105.48	104.04	104.78	104.78	-1.00%	200
Sep 23, 2025	105.72	106.16	105.60	105.84	105.84	-0.68%	30