Airbnb, Inc. (LON:0A8C)
London · Delayed Price · Currency is GBP · Price in USD 119.02
-1.98 (-1.64%)
At close: Feb 11, 2026
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 119.75 | 121.64 | 116.94 | 117.33 | 117.33 | -1.42% | 2,440 |
| Feb 11, 2026 | 121.70 | 121.94 | 118.26 | 119.02 | 119.02 | -1.64% | 5,232 |
| Feb 10, 2026 | 121.82 | 122.64 | 119.54 | 121.00 | 121.00 | -0.48% | 1,771 |
| Feb 9, 2026 | 122.22 | 124.04 | 120.00 | 121.58 | 121.58 | 1.01% | 4,272 |
| Feb 6, 2026 | 121.66 | 124.05 | 119.80 | 120.36 | 120.36 | -1.20% | 4,947 |
| Feb 5, 2026 | 123.50 | 125.86 | 121.00 | 121.83 | 121.83 | -1.80% | 2,976 |
| Feb 4, 2026 | 122.26 | 125.05 | 120.34 | 124.06 | 124.06 | 1.94% | 30,297 |
| Feb 3, 2026 | 132.92 | 132.98 | 121.20 | 121.70 | 121.70 | -7.92% | 5,120 |
| Feb 2, 2026 | 130.00 | 132.42 | 127.90 | 132.17 | 132.17 | 1.94% | 4,027 |
| Jan 30, 2026 | 131.70 | 132.50 | 129.47 | 129.65 | 129.65 | -0.61% | 3,432 |
| Jan 29, 2026 | 131.22 | 132.99 | 130.23 | 130.44 | 130.44 | -1.38% | 2,774 |
| Jan 28, 2026 | 132.47 | 134.10 | 130.89 | 132.27 | 132.27 | 0.28% | 2,435 |
| Jan 27, 2026 | 133.95 | 134.00 | 131.11 | 131.90 | 131.90 | -0.68% | 20,342 |
| Jan 26, 2026 | 131.20 | 134.12 | 131.20 | 132.80 | 132.80 | -0.35% | 1,179 |
| Jan 23, 2026 | 134.12 | 136.09 | 131.96 | 133.27 | 133.27 | -1.14% | 2,949 |
| Jan 22, 2026 | 133.48 | 137.07 | 133.48 | 134.80 | 134.80 | 1.49% | 6,120 |
| Jan 21, 2026 | 130.95 | 134.89 | 128.38 | 132.82 | 132.82 | 1.70% | 3,391 |
| Jan 20, 2026 | 129.24 | 131.94 | 127.66 | 130.61 | 130.61 | 0.02% | 16,364 |
| Jan 16, 2026 | 132.60 | 133.99 | 129.87 | 130.58 | 130.58 | -1.36% | 6,650 |
| Jan 15, 2026 | 132.96 | 135.25 | 131.99 | 132.38 | 132.38 | 1.39% | 3,257 |
| Jan 14, 2026 | 139.88 | 140.20 | 130.32 | 130.56 | 130.56 | -6.09% | 2,542 |
| Jan 13, 2026 | 138.40 | 139.02 | 136.78 | 139.02 | 139.02 | 0.43% | 2,007 |
| Jan 12, 2026 | 137.86 | 140.20 | 137.37 | 138.43 | 138.43 | -1.14% | 9,265 |
| Jan 9, 2026 | 138.70 | 141.39 | 138.00 | 140.03 | 140.03 | 1.62% | 13,587 |
| Jan 8, 2026 | 136.40 | 140.00 | 134.84 | 137.79 | 137.79 | 0.04% | 3,535 |
| Jan 7, 2026 | 137.01 | 139.50 | 136.99 | 137.73 | 137.73 | 0.45% | 23,479 |
| Jan 6, 2026 | 135.87 | 137.35 | 133.90 | 137.11 | 137.11 | -0.16% | 2,352 |
| Jan 5, 2026 | 133.19 | 137.88 | 132.24 | 137.33 | 137.33 | 3.12% | 6,176 |
| Jan 2, 2026 | 135.74 | 137.00 | 132.42 | 133.17 | 133.17 | -2.20% | 3,224 |
| 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 |