Skip to main content
logo
Airbnb, Inc. (LON:0A8C)
London flag London · Delayed Price · Currency is GBP · Price in USD
129.87
+0.00 (0.00%)
At close: Aug 28, 2025

Airbnb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025129.60131.05129.24130.08130.08-0.20%15,384
Aug 28, 2025130.01130.52129.13130.34130.340.37%3,227
Aug 27, 2025127.25130.00126.97129.86129.862.56%10,034
Aug 26, 2025128.14128.75126.43126.62126.62-1.60%19,249
Aug 25, 2025129.28129.86128.34128.67128.67-0.83%3,664
Aug 22, 2025127.30130.41126.58129.75129.753.60%5,767
Aug 21, 2025124.50126.07124.45125.24125.240.57%3,116
Aug 20, 2025125.16126.42123.86124.53124.53-1.19%4,355
Aug 19, 2025125.40128.05125.30126.03126.030.45%10,767
Aug 18, 2025125.28125.91124.08125.47125.470.18%7,779
Aug 15, 2025124.89126.33124.39125.24125.240.07%2,528
Aug 14, 2025124.22125.52122.43125.15125.150.86%4,754
Aug 13, 2025121.75124.62121.75124.08124.082.75%4,838
Aug 12, 2025118.41122.12118.23120.76120.761.82%8,706
Aug 11, 2025121.55121.55118.56118.60118.60-1.14%20,068
Aug 8, 2025120.80122.00119.30119.97119.971.93%18,418
Aug 7, 2025122.80123.35117.36117.70117.70-9.12%36,198
Aug 6, 2025130.99131.00128.37129.51129.51-0.57%28,253
Aug 5, 2025132.00132.13129.39130.26130.260.45%7,384
Aug 4, 2025129.03130.57128.90129.68129.681.73%3,702
Aug 1, 2025132.50132.75127.40127.47127.47-4.01%7,705
Jul 31, 2025134.98135.76132.77132.79132.79-1.69%3,929
Jul 30, 2025135.92136.74134.85135.08135.08-1.70%6,223
Jul 29, 2025142.59142.88137.36137.40137.40-3.36%5,856
Jul 28, 2025142.52143.11141.08142.19142.190.38%4,091
Jul 25, 2025142.00142.60141.38141.65141.65-0.07%3,224
Jul 24, 2025139.47142.64139.20141.74141.740.78%3,565
Jul 23, 2025139.79140.64138.20140.64140.640.81%2,874
Jul 22, 2025137.64139.89137.03139.51139.510.36%8,835
Jul 21, 2025139.83140.10138.27139.01139.01-0.37%1,950
Jul 18, 2025140.00140.68139.18139.52139.520.37%1,641
Jul 17, 2025136.25139.16136.25139.00139.001.75%8,910
Jul 16, 2025136.27137.07135.74136.61136.61-0.80%3,384
Jul 15, 2025139.10140.00136.83137.72137.72-0.79%2,507
Jul 14, 2025134.30139.38134.30138.81138.811.97%2,571
Jul 11, 2025135.95136.87135.33136.13136.13-0.68%203,759
Jul 10, 2025136.59138.30136.43137.06137.060.06%4,292
Jul 9, 2025138.00138.24136.76136.98136.98-0.18%775
Jul 8, 2025137.00138.28136.92137.22137.220.62%1,253
Jul 7, 2025136.16137.23135.23136.38136.38-0.07%4,060
Jul 3, 2025136.25138.10136.25136.48136.481.37%4,281
Jul 2, 2025136.00136.07134.30134.64134.64-0.97%17,469
Jul 1, 2025132.15136.60132.15135.96135.962.74%3,777
Jun 30, 2025135.10135.49131.99132.34132.34-1.21%16,068
Jun 27, 2025134.54134.54132.87133.96133.960.54%29,660
Jun 26, 2025129.88133.35128.29133.24133.242.88%4,677
Jun 25, 2025132.80133.33128.93129.51129.51-2.13%3,411
Jun 24, 2025133.00133.33130.42132.34132.342.45%7,893
Jun 23, 2025130.43131.95127.08129.17129.17-2.04%3,598
Jun 20, 2025132.27132.57131.42131.87131.87-0.67%27,295