Airbnb, Inc. (LON:0A8C)
London · Delayed Price · Currency is GBP · Price in USD 128.82
+0.99 (0.77%)
At close: Oct 24, 2025
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 129.00 | 129.15 | 126.42 | 129.15 | 129.15 | 0.25% | 9,978 |
| Oct 24, 2025 | 127.50 | 128.88 | 127.16 | 128.82 | 128.82 | 0.77% | 5,398 |
| Oct 23, 2025 | 127.10 | 128.80 | 126.00 | 127.83 | 127.83 | 0.21% | 18,064 |
| Oct 22, 2025 | 128.82 | 128.87 | 127.54 | 127.56 | 127.56 | -1.12% | 12,630 |
| Oct 21, 2025 | 127.36 | 129.47 | 123.13 | 129.00 | 129.00 | 1.47% | 7,638 |
| Oct 20, 2025 | 124.64 | 128.40 | 124.64 | 127.13 | 127.13 | 1.14% | 5,803 |
| Oct 17, 2025 | 120.70 | 125.86 | 120.70 | 125.70 | 125.70 | 2.25% | 3,354 |
| Oct 16, 2025 | 123.97 | 126.79 | 122.93 | 122.93 | 122.93 | -0.78% | 7,066 |
| Oct 15, 2025 | 123.63 | 125.76 | 123.07 | 123.90 | 123.90 | -0.32% | 5,547 |
| Oct 14, 2025 | 118.29 | 124.30 | 117.55 | 124.30 | 124.30 | 4.01% | 14,858 |
| Oct 13, 2025 | 118.00 | 119.59 | 118.00 | 119.51 | 119.51 | 1.77% | 4,909 |
| Oct 10, 2025 | 120.31 | 121.00 | 116.46 | 117.43 | 117.43 | -2.41% | 24,672 |
| Oct 9, 2025 | 120.00 | 121.43 | 119.56 | 120.34 | 120.34 | -0.02% | 12,558 |
| Oct 8, 2025 | 120.00 | 120.73 | 118.90 | 120.36 | 120.36 | 0.33% | 3,660 |
| Oct 7, 2025 | 121.00 | 121.00 | 119.15 | 119.96 | 119.96 | -1.22% | 3,011 |
| Oct 6, 2025 | 120.98 | 123.14 | 120.03 | 121.45 | 121.45 | 1.15% | 18,035 |
| Oct 3, 2025 | 120.51 | 122.11 | 119.95 | 120.07 | 120.07 | -0.45% | 13,443 |
| Oct 2, 2025 | 121.82 | 122.70 | 120.09 | 120.61 | 120.61 | -1.23% | 24,845 |
| Oct 1, 2025 | 120.42 | 122.41 | 120.42 | 122.12 | 122.12 | 1.23% | 5,440 |
| Sep 30, 2025 | 123.28 | 123.51 | 120.64 | 120.64 | 120.64 | -2.51% | 5,015 |
| Sep 29, 2025 | 124.21 | 124.60 | 122.94 | 123.75 | 123.75 | 0.31% | 3,345 |
| Sep 26, 2025 | 121.85 | 123.64 | 121.65 | 123.36 | 123.36 | 1.53% | 15,586 |
| Sep 25, 2025 | 122.91 | 122.97 | 121.50 | 121.50 | 121.50 | -0.59% | 2,584 |
| Sep 24, 2025 | 123.70 | 125.64 | 122.22 | 122.22 | 122.22 | -1.19% | 2,898 |
| Sep 23, 2025 | 125.55 | 126.66 | 123.50 | 123.70 | 123.70 | -1.79% | 39,476 |
| Sep 22, 2025 | 126.60 | 126.60 | 123.43 | 125.95 | 125.95 | -0.70% | 4,272 |
| Sep 19, 2025 | 125.30 | 127.78 | 125.30 | 126.84 | 126.84 | 1.71% | 6,039 |
| Sep 18, 2025 | 124.00 | 125.40 | 123.70 | 124.71 | 124.71 | 0.26% | 6,564 |
| Sep 17, 2025 | 121.51 | 124.39 | 121.51 | 124.39 | 124.39 | 3.14% | 4,432 |
| Sep 16, 2025 | 120.67 | 121.22 | 119.78 | 120.61 | 120.61 | 0.31% | 5,802 |
| Sep 15, 2025 | 122.82 | 122.94 | 119.81 | 120.24 | 120.24 | -2.25% | 5,746 |
| Sep 12, 2025 | 123.09 | 123.34 | 121.93 | 123.00 | 123.00 | 0.07% | 2,960 |
| Sep 11, 2025 | 123.68 | 124.30 | 122.90 | 122.92 | 122.92 | -0.37% | 4,862 |
| Sep 10, 2025 | 123.95 | 124.30 | 122.66 | 123.38 | 123.38 | -0.64% | 2,446 |
| Sep 9, 2025 | 123.87 | 124.76 | 123.87 | 124.17 | 124.17 | -0.47% | 5,000 |
| Sep 8, 2025 | 124.10 | 126.05 | 123.34 | 124.76 | 124.76 | 1.14% | 2,713 |
| Sep 5, 2025 | 125.70 | 127.31 | 122.90 | 123.35 | 123.35 | -0.73% | 5,961 |
| Sep 4, 2025 | 125.20 | 125.20 | 123.19 | 124.26 | 124.26 | -0.75% | 7,178 |
| Sep 3, 2025 | 127.42 | 127.68 | 124.50 | 125.21 | 125.21 | -1.58% | 7,885 |
| Sep 2, 2025 | 130.50 | 130.60 | 126.52 | 127.21 | 127.21 | -2.20% | 9,535 |
| Aug 29, 2025 | 129.60 | 131.05 | 129.24 | 130.08 | 130.08 | -0.20% | 15,384 |
| Aug 28, 2025 | 130.01 | 130.52 | 129.13 | 130.34 | 130.34 | 0.37% | 3,227 |
| Aug 27, 2025 | 127.25 | 130.00 | 126.97 | 129.86 | 129.86 | 2.56% | 10,034 |
| Aug 26, 2025 | 128.14 | 128.75 | 126.43 | 126.62 | 126.62 | -1.60% | 19,249 |
| Aug 25, 2025 | 129.28 | 129.86 | 128.34 | 128.67 | 128.67 | -0.83% | 3,664 |
| Aug 22, 2025 | 127.30 | 130.41 | 126.58 | 129.75 | 129.75 | 3.60% | 5,767 |
| Aug 21, 2025 | 124.50 | 126.07 | 124.45 | 125.24 | 125.24 | 0.57% | 3,116 |
| Aug 20, 2025 | 125.16 | 126.42 | 123.86 | 124.53 | 124.53 | -1.19% | 4,355 |
| Aug 19, 2025 | 125.40 | 128.05 | 125.30 | 126.03 | 126.03 | 0.45% | 10,767 |
| Aug 18, 2025 | 125.28 | 125.91 | 124.08 | 125.47 | 125.47 | 0.18% | 7,779 |