Airbnb, Inc. (LON:0A8C)
London flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025129.00129.15126.42129.15129.150.25%9,978
Oct 24, 2025127.50128.88127.16128.82128.820.77%5,398
Oct 23, 2025127.10128.80126.00127.83127.830.21%18,064
Oct 22, 2025128.82128.87127.54127.56127.56-1.12%12,630
Oct 21, 2025127.36129.47123.13129.00129.001.47%7,638
Oct 20, 2025124.64128.40124.64127.13127.131.14%5,803
Oct 17, 2025120.70125.86120.70125.70125.702.25%3,354
Oct 16, 2025123.97126.79122.93122.93122.93-0.78%7,066
Oct 15, 2025123.63125.76123.07123.90123.90-0.32%5,547
Oct 14, 2025118.29124.30117.55124.30124.304.01%14,858
Oct 13, 2025118.00119.59118.00119.51119.511.77%4,909
Oct 10, 2025120.31121.00116.46117.43117.43-2.41%24,672
Oct 9, 2025120.00121.43119.56120.34120.34-0.02%12,558
Oct 8, 2025120.00120.73118.90120.36120.360.33%3,660
Oct 7, 2025121.00121.00119.15119.96119.96-1.22%3,011
Oct 6, 2025120.98123.14120.03121.45121.451.15%18,035
Oct 3, 2025120.51122.11119.95120.07120.07-0.45%13,443
Oct 2, 2025121.82122.70120.09120.61120.61-1.23%24,845
Oct 1, 2025120.42122.41120.42122.12122.121.23%5,440
Sep 30, 2025123.28123.51120.64120.64120.64-2.51%5,015
Sep 29, 2025124.21124.60122.94123.75123.750.31%3,345
Sep 26, 2025121.85123.64121.65123.36123.361.53%15,586
Sep 25, 2025122.91122.97121.50121.50121.50-0.59%2,584
Sep 24, 2025123.70125.64122.22122.22122.22-1.19%2,898
Sep 23, 2025125.55126.66123.50123.70123.70-1.79%39,476
Sep 22, 2025126.60126.60123.43125.95125.95-0.70%4,272
Sep 19, 2025125.30127.78125.30126.84126.841.71%6,039
Sep 18, 2025124.00125.40123.70124.71124.710.26%6,564
Sep 17, 2025121.51124.39121.51124.39124.393.14%4,432
Sep 16, 2025120.67121.22119.78120.61120.610.31%5,802
Sep 15, 2025122.82122.94119.81120.24120.24-2.25%5,746
Sep 12, 2025123.09123.34121.93123.00123.000.07%2,960
Sep 11, 2025123.68124.30122.90122.92122.92-0.37%4,862
Sep 10, 2025123.95124.30122.66123.38123.38-0.64%2,446
Sep 9, 2025123.87124.76123.87124.17124.17-0.47%5,000
Sep 8, 2025124.10126.05123.34124.76124.761.14%2,713
Sep 5, 2025125.70127.31122.90123.35123.35-0.73%5,961
Sep 4, 2025125.20125.20123.19124.26124.26-0.75%7,178
Sep 3, 2025127.42127.68124.50125.21125.21-1.58%7,885
Sep 2, 2025130.50130.60126.52127.21127.21-2.20%9,535
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