Airbnb, Inc. (LON:0A8C)
London · Delayed Price · Currency is GBP · Price in USD 136.17
-0.97 (-0.70%)
At close: Dec 31, 2025
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 136.77 | 137.25 | 135.60 | 136.17 | 136.17 | -0.70% | 1,061 |
| Dec 30, 2025 | 136.58 | 137.40 | 135.50 | 137.14 | 137.14 | 0.51% | 5,520 |
| Dec 29, 2025 | 136.50 | 137.99 | 134.82 | 136.43 | 136.43 | -0.25% | 2,013 |
| Dec 24, 2025 | 138.50 | 138.50 | 135.50 | 136.78 | 136.78 | 0.17% | 1,608 |
| Dec 23, 2025 | 137.04 | 138.52 | 135.52 | 136.55 | 136.55 | 0.03% | 2,553 |
| Dec 22, 2025 | 135.14 | 138.50 | 135.00 | 136.51 | 136.51 | 0.21% | 2,920 |
| Dec 19, 2025 | 133.93 | 137.05 | 131.69 | 136.23 | 136.23 | 2.43% | 9,875 |
| Dec 18, 2025 | 133.50 | 135.00 | 132.50 | 133.00 | 133.00 | -0.95% | 505 |
| Dec 17, 2025 | 132.06 | 136.80 | 132.06 | 134.27 | 134.27 | 2.29% | 13,441 |
| Dec 16, 2025 | 130.41 | 133.00 | 130.41 | 131.26 | 131.26 | 0.10% | 3,926 |
| Dec 15, 2025 | 128.39 | 131.15 | 128.30 | 131.14 | 131.14 | 1.54% | 6,894 |
| Dec 12, 2025 | 127.95 | 130.51 | 127.50 | 129.15 | 129.15 | 1.40% | 4,797 |
| Dec 11, 2025 | 126.81 | 129.51 | 126.00 | 127.37 | 127.37 | 0.61% | 5,379 |
| Dec 10, 2025 | 125.06 | 126.75 | 124.15 | 126.60 | 126.60 | 0.85% | 6,011 |
| Dec 9, 2025 | 121.80 | 125.59 | 121.40 | 125.53 | 125.53 | 3.67% | 2,940 |
| Dec 8, 2025 | 124.31 | 125.00 | 121.09 | 121.09 | 121.09 | -2.10% | 2,176 |
| Dec 5, 2025 | 121.01 | 123.88 | 119.97 | 123.69 | 123.69 | 2.48% | 3,210 |
| Dec 4, 2025 | 120.10 | 120.70 | 119.20 | 120.70 | 120.70 | 1.00% | 5,272 |
| Dec 3, 2025 | 118.50 | 120.73 | 118.07 | 119.50 | 119.50 | -0.07% | 5,398 |
| Dec 2, 2025 | 118.51 | 120.06 | 117.50 | 119.58 | 119.58 | 0.51% | 5,060 |
| Dec 1, 2025 | 116.36 | 119.50 | 116.00 | 118.98 | 118.98 | 1.70% | 5,771 |
| Nov 28, 2025 | 116.80 | 117.69 | 116.50 | 116.99 | 116.99 | -0.12% | 9,774 |
| Nov 26, 2025 | 118.55 | 119.16 | 116.73 | 117.13 | 117.13 | -0.99% | 5,042 |
| Nov 25, 2025 | 114.23 | 118.30 | 113.72 | 118.30 | 118.30 | 3.33% | 7,761 |
| Nov 24, 2025 | 114.58 | 115.29 | 113.50 | 114.49 | 114.49 | -0.48% | 5,469 |
| Nov 21, 2025 | 111.85 | 115.50 | 110.90 | 115.04 | 115.04 | 3.35% | 5,843 |
| Nov 20, 2025 | 114.60 | 115.59 | 110.95 | 111.31 | 111.31 | -2.98% | 9,194 |
| Nov 19, 2025 | 115.68 | 116.13 | 114.08 | 114.73 | 114.73 | -1.67% | 6,114 |
| Nov 18, 2025 | 117.50 | 118.48 | 115.63 | 116.68 | 116.68 | -0.90% | 3,156 |
| Nov 17, 2025 | 123.00 | 123.66 | 117.74 | 117.74 | 117.74 | -3.16% | 2,007 |
| Nov 14, 2025 | 121.31 | 122.69 | 119.81 | 121.59 | 121.59 | 0.21% | 2,161 |
| Nov 13, 2025 | 121.77 | 123.24 | 121.00 | 121.33 | 121.33 | -0.06% | 2,744 |
| Nov 12, 2025 | 122.41 | 123.13 | 120.76 | 121.40 | 121.40 | -1.14% | 2,439 |
| Nov 11, 2025 | 120.42 | 123.46 | 119.89 | 122.80 | 122.80 | 2.19% | 3,814 |
| Nov 10, 2025 | 122.00 | 122.59 | 120.06 | 120.17 | 120.17 | 0.60% | 11,402 |
| Nov 7, 2025 | 126.80 | 127.75 | 117.20 | 119.45 | 119.45 | -0.75% | 34,727 |
| Nov 6, 2025 | 122.82 | 123.28 | 119.97 | 120.35 | 120.35 | -2.61% | 9,176 |
| Nov 5, 2025 | 122.42 | 124.03 | 120.62 | 123.57 | 123.57 | 0.69% | 3,767 |
| Nov 4, 2025 | 126.15 | 126.24 | 122.50 | 122.73 | 122.73 | -3.52% | 7,111 |
| Nov 3, 2025 | 126.80 | 127.22 | 124.69 | 127.21 | 127.21 | 1.07% | 6,761 |
| Oct 31, 2025 | 126.40 | 127.00 | 125.64 | 125.86 | 125.86 | -1.44% | 2,495 |
| Oct 30, 2025 | 126.75 | 128.13 | 125.47 | 127.70 | 127.70 | 1.16% | 5,317 |
| Oct 29, 2025 | 129.25 | 130.00 | 126.15 | 126.24 | 126.24 | -1.62% | 4,158 |
| Oct 28, 2025 | 128.60 | 130.05 | 128.04 | 128.32 | 128.32 | -0.68% | 2,245 |
| Oct 27, 2025 | 129.00 | 129.20 | 126.42 | 129.20 | 129.20 | 0.29% | 9,989 |
| 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 |