Airbnb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	21.85	22.44	21.85	22.06	22.06	3.13%	2,244
Mar 12, 2026	21.39	21.39	21.39	21.39	21.39	-4.68%	116
Mar 11, 2026	22.30	22.44	22.30	22.44	22.44	0.67%	301
Mar 10, 2026	22.29	22.29	22.29	22.29	22.29	1.32%	5,054
Mar 9, 2026	22.00	22.00	22.00	22.00	22.00	-1.79%	251
Mar 6, 2026	22.40	22.40	22.40	22.40	22.40	-3.78%	573
Mar 5, 2026	23.28	23.28	23.28	23.28	23.28	1.22%	556
Mar 4, 2026	23.00	23.00	23.00	23.00	23.00	2.72%	319
Mar 3, 2026	22.02	22.39	22.02	22.39	22.39	-1.37%	728
Feb 27, 2026	22.74	22.74	22.70	22.70	22.70	-1.65%	502
Feb 26, 2026	22.18	23.08	22.18	23.08	23.08	4.10%	10,131
Feb 25, 2026	22.14	22.17	22.14	22.17	22.17	4.87%	3,652
Feb 24, 2026	21.19	21.19	21.12	21.14	21.14	2.72%	4,636
Feb 23, 2026	21.47	21.47	20.30	20.58	20.58	-4.15%	6,576
Feb 20, 2026	21.35	21.47	21.35	21.47	21.47	2.24%	5,109
Feb 19, 2026	21.00	21.00	21.00	21.00	21.00	0.38%	299
Feb 18, 2026	20.92	20.92	20.92	20.92	20.92	-0.52%	137
Feb 17, 2026	21.03	21.03	21.03	21.03	21.03	2.69%	356
Feb 13, 2026	21.14	21.14	20.26	20.48	20.48	4.70%	3,839
Feb 12, 2026	20.23	20.23	19.55	19.56	19.56	-2.44%	5,325
Feb 11, 2026	20.05	20.05	20.05	20.05	20.05	-2.00%	2,127
Feb 10, 2026	20.46	20.46	20.46	20.46	20.46	0.44%	3,002
Feb 9, 2026	20.37	20.37	20.37	20.37	20.37	0.30%	3,547
Feb 6, 2026	20.34	20.34	20.31	20.31	20.31	-1.69%	761
Feb 5, 2026	20.50	20.66	20.50	20.66	20.66	-2.32%	1,150
Feb 4, 2026	20.64	21.15	20.64	21.15	21.15	0.95%	7,732
Feb 3, 2026	22.15	22.15	20.95	20.95	20.95	-4.73%	805
Feb 2, 2026	22.00	22.00	21.99	21.99	21.99	-1.30%	257
Jan 28, 2026	22.28	22.28	22.28	22.28	22.28	0.59%	100
Jan 27, 2026	22.15	22.15	22.15	22.15	22.15	-0.98%	100
Jan 26, 2026	22.21	22.37	22.21	22.37	22.37	0.36%	2,503
Jan 23, 2026	22.22	22.29	22.22	22.29	22.29	-3.09%	2,400
Jan 22, 2026	22.95	23.00	22.95	23.00	23.00	2.59%	765
Jan 21, 2026	22.42	22.42	22.42	22.42	22.42	2.00%	530
Jan 20, 2026	22.01	22.15	21.98	21.98	21.98	-0.68%	811
Jan 16, 2026	22.13	22.13	22.13	22.13	22.13	-0.98%	205
Jan 15, 2026	22.35	22.35	22.35	22.35	22.35	0.68%	526
Jan 14, 2026	22.19	22.20	21.98	22.20	22.20	-5.69%	1,432
Jan 13, 2026	23.53	23.54	23.53	23.54	23.54	0.56%	210
Jan 12, 2026	23.60	23.60	23.37	23.41	23.41	-0.13%	1,114
Jan 9, 2026	23.49	23.49	23.44	23.44	23.44	0.64%	388
Jan 8, 2026	22.96	23.29	22.96	23.29	23.29	0.91%	1,229
Jan 7, 2026	23.25	23.55	23.08	23.08	23.08	0.17%	809
Jan 6, 2026	23.04	23.04	23.04	23.04	23.04	-0.48%	211
Jan 5, 2026	22.36	23.18	22.36	23.15	23.15	2.39%	4,536
Jan 2, 2026	22.60	22.61	22.60	22.61	22.61	-1.35%	1,859
Dec 31, 2025	22.91	22.92	22.91	22.92	22.92	-0.87%	1,836
Dec 24, 2025	23.12	23.12	23.12	23.12	23.12	-0.04%	156
Dec 23, 2025	23.13	23.13	23.13	23.13	23.13	-	6
Dec 22, 2025	23.06	23.35	23.04	23.13	23.13	1.14%	2,267