Skip to main content
logo
Airbnb, Inc. (LON:0A8C)
London flag London · Delayed Price · Currency is GBP · Price in USD
120.07
-0.54 (-0.45%)
At close: Oct 3, 2025

Airbnb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 15, 2025124.89126.33124.39125.24125.240.07%2,528
Aug 14, 2025124.22125.52122.43125.15125.150.86%4,754
Aug 13, 2025121.75124.62121.75124.08124.082.75%4,838
Aug 12, 2025118.41122.12118.23120.76120.761.82%8,706
Aug 11, 2025121.55121.55118.56118.60118.60-1.14%20,068
Aug 8, 2025120.80122.00119.30119.97119.971.93%18,418
Aug 7, 2025122.80123.35117.36117.70117.70-9.12%36,198
Aug 6, 2025130.99131.00128.37129.51129.51-0.57%28,253
Aug 5, 2025132.00132.13129.39130.26130.260.45%7,384
Aug 4, 2025129.03130.57128.90129.68129.681.73%3,702
Aug 1, 2025132.50132.75127.40127.47127.47-4.01%7,705
Jul 31, 2025134.98135.76132.77132.79132.79-1.69%3,929
Jul 30, 2025135.92136.74134.85135.08135.08-1.70%6,223
Jul 29, 2025142.59142.88137.36137.40137.40-3.36%5,856
Jul 28, 2025142.52143.11141.08142.19142.190.38%4,091
Jul 25, 2025142.00142.60141.38141.65141.65-0.07%3,224