Skip to main content
logo
Airbnb, Inc. (LON:0A8C)
London flag London · Delayed Price · Currency is GBP · Price in USD
136.80
+3.33 (2.49%)
At close: Mar 4, 2026

Airbnb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026132.47137.89131.19136.80136.802.49%2,285
Mar 3, 2026131.71133.68129.00133.47133.47-0.44%6,432
Mar 2, 2026126.48134.08126.48134.06134.060.13%4,598
Feb 27, 2026136.00137.49133.79133.89133.89-1.64%1,941
Feb 26, 2026130.60137.45128.58136.13136.133.82%3,504
Feb 25, 2026125.60131.95124.77131.12131.123.72%36,377
Feb 24, 2026123.01127.21122.01126.42126.423.68%63,219
Feb 23, 2026127.88128.30119.96121.93121.93-4.35%3,850
Feb 20, 2026124.10127.87123.96127.48127.482.53%1,979
Feb 19, 2026124.01125.00122.76124.34124.34-0.28%2,000
Feb 18, 2026124.23125.99122.51124.69124.69-1.05%1,572
Feb 17, 2026121.70127.37120.10126.02126.022.96%6,848
Feb 13, 2026120.50127.89119.79122.40122.404.97%21,846
Feb 12, 2026119.75121.64115.80116.61116.61-2.03%4,957
Feb 11, 2026121.70121.94118.26119.02119.02-1.64%5,232
Feb 10, 2026121.82122.64119.54121.00121.00-0.48%1,771
Feb 9, 2026122.22124.04120.00121.58121.581.01%4,272
Feb 6, 2026121.66124.05119.80120.36120.36-1.20%4,947
Feb 5, 2026123.50125.86121.00121.83121.83-1.80%2,976
Feb 4, 2026122.26125.05120.34124.06124.061.94%30,297
Feb 3, 2026132.92132.98121.20121.70121.70-7.92%5,120
Feb 2, 2026130.00132.42127.90132.17132.171.94%4,027
Jan 30, 2026131.70132.50129.47129.65129.65-0.61%3,432
Jan 29, 2026131.22132.99130.23130.44130.44-1.38%2,774
Jan 28, 2026132.47134.10130.89132.27132.270.28%2,435
Jan 27, 2026133.95134.00131.11131.90131.90-0.68%20,342
Jan 26, 2026131.20134.12131.20132.80132.80-0.35%1,179
Jan 23, 2026134.12136.09131.96133.27133.27-1.14%2,949
Jan 22, 2026133.48137.07133.48134.80134.801.49%6,120
Jan 21, 2026130.95134.89128.38132.82132.821.70%3,391
Jan 20, 2026129.24131.94127.66130.61130.610.02%16,364
Jan 16, 2026132.60133.99129.87130.58130.58-1.36%6,650
Jan 15, 2026132.96135.25131.99132.38132.381.39%3,257
Jan 14, 2026139.88140.20130.32130.56130.56-6.09%2,542
Jan 13, 2026138.40139.02136.78139.02139.020.43%2,007
Jan 12, 2026137.86140.20137.37138.43138.43-1.14%9,265
Jan 9, 2026138.70141.39138.00140.03140.031.62%13,587
Jan 8, 2026136.40140.00134.84137.79137.790.04%3,535
Jan 7, 2026137.01139.50136.99137.73137.730.45%23,479
Jan 6, 2026135.87137.35133.90137.11137.11-0.16%2,352
Jan 5, 2026133.19137.88132.24137.33137.333.12%6,176
Jan 2, 2026135.74137.00132.42133.17133.17-2.20%3,224
Dec 31, 2025136.77137.25135.60136.17136.17-0.70%1,061
Dec 30, 2025136.58137.40135.50137.14137.140.51%5,520
Dec 29, 2025136.50137.99134.82136.43136.43-0.25%2,013
Dec 24, 2025138.50138.50135.50136.78136.780.17%1,608
Dec 23, 2025137.04138.52135.52136.55136.550.03%2,553
Dec 22, 2025135.14138.50135.00136.51136.510.21%2,920
Dec 19, 2025133.93137.05131.69136.23136.232.43%9,875
Dec 18, 2025133.50135.00132.50133.00133.00-0.95%505