Airbnb, Inc. (LON:0A8C)
London · Delayed Price · Currency is GBP · Price in USD 111.31
-3.42 (-2.98%)
At close: Nov 20, 2025
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |