Airbnb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	22.52	23.09	22.52	22.65	22.65	1.71%	7,111
Dec 16, 2025	22.27	22.45	22.27	22.27	22.27	0.04%	8,329
Dec 15, 2025	21.78	22.26	21.78	22.26	22.26	1.88%	9,776
Dec 12, 2025	21.86	22.00	21.85	21.85	21.85	0.78%	1,822
Dec 11, 2025	21.80	21.85	21.50	21.68	21.68	-0.05%	9,072
Dec 10, 2025	21.07	21.77	21.07	21.69	21.69	2.89%	2,338
Dec 9, 2025	20.95	21.08	20.95	21.08	21.08	2.43%	2,700
Dec 8, 2025	20.61	20.61	20.54	20.58	20.58	-1.53%	3,641
Dec 5, 2025	20.71	20.93	20.71	20.90	20.90	2.20%	2,362
Dec 4, 2025	20.30	20.45	20.30	20.45	20.45	0.39%	808
Dec 3, 2025	20.10	20.37	20.10	20.37	20.37	1.44%	1,311
Dec 2, 2025	20.02	20.30	19.97	20.08	20.08	0.15%	4,307
Dec 1, 2025	20.02	20.17	20.02	20.05	20.05	0.75%	2,515
Nov 28, 2025	19.74	19.90	19.74	19.90	19.90	-0.70%	1,200
Nov 27, 2025	20.04	20.04	20.04	20.04	20.04	1.52%	312
Nov 26, 2025	19.80	19.91	19.74	19.74	19.74	-1.79%	2,981
Nov 25, 2025	19.80	20.12	19.80	20.10	20.10	3.50%	3,529
Nov 24, 2025	19.45	19.45	19.28	19.42	19.42	-0.31%	12,314
Nov 21, 2025	19.10	19.48	19.10	19.48	19.48	3.62%	1,704
Nov 20, 2025	19.59	19.59	18.80	18.80	18.80	-2.84%	3,410
Nov 19, 2025	19.56	19.64	19.34	19.35	19.35	-1.58%	4,331
Nov 18, 2025	19.76	19.93	19.66	19.66	19.66	-0.51%	7,250
Nov 17, 2025	20.35	20.35	19.76	19.76	19.76	-4.31%	2,022
Nov 14, 2025	20.37	20.78	20.37	20.65	20.65	0.54%	4,948
Nov 13, 2025	20.54	20.54	20.54	20.54	20.54	-0.48%	314
Nov 12, 2025	20.67	20.67	20.64	20.64	20.64	-0.43%	404
Nov 11, 2025	20.40	20.84	20.40	20.73	20.73	1.72%	3,400
Nov 10, 2025	20.58	20.58	20.37	20.38	20.38	-0.59%	1,876
Nov 7, 2025	21.28	21.28	19.95	20.50	20.50	-0.39%	7,656
Nov 6, 2025	20.84	20.90	20.33	20.58	20.58	-1.06%	4,076
Nov 5, 2025	21.00	21.00	20.80	20.80	20.80	0.19%	309
Nov 4, 2025	20.80	20.85	20.70	20.76	20.76	-2.95%	2,303
Nov 3, 2025	21.32	21.39	21.32	21.39	21.39	0.33%	478
Oct 31, 2025	21.40	21.40	21.32	21.32	21.32	-1.11%	1,531
Oct 30, 2025	21.36	21.65	21.29	21.56	21.56	0.37%	1,100
Oct 29, 2025	21.93	21.93	21.40	21.48	21.48	-2.36%	2,379
Oct 28, 2025	21.85	22.00	21.85	22.00	22.00	0.36%	651
Oct 27, 2025	21.51	21.92	21.51	21.92	21.92	0.55%	397
Oct 24, 2025	21.78	21.80	21.73	21.80	21.80	0.93%	1,821
Oct 23, 2025	21.71	21.72	21.60	21.60	21.60	-0.14%	1,956
Oct 22, 2025	21.71	21.71	21.63	21.63	21.63	-1.37%	1,604
Oct 21, 2025	21.66	21.93	21.66	21.93	21.93	0.83%	3,009
Oct 20, 2025	21.60	21.75	21.60	21.75	21.75	1.59%	1,709
Oct 17, 2025	21.10	21.41	21.10	21.41	21.41	2.98%	1,635
Oct 16, 2025	21.50	21.50	20.75	20.79	20.79	-1.52%	3,358
Oct 15, 2025	21.30	21.30	21.00	21.11	21.11	1.30%	929
Oct 14, 2025	20.60	21.10	20.60	20.84	20.84	3.58%	8,455
Oct 10, 2025	20.33	20.33	19.80	20.12	20.12	-1.47%	8,353
Oct 9, 2025	20.61	20.61	20.40	20.42	20.42	-0.10%	1,854
Oct 8, 2025	20.42	20.44	20.42	20.44	20.44	0.34%	291