Airbnb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	119.58	119.72	114.60	114.60	114.60	-3.55%	-
Jan 13, 2026	118.34	118.82	118.18	118.82	118.82	-0.13%	-
Jan 12, 2026	118.90	119.50	117.38	118.98	118.98	-0.93%	35
Jan 9, 2026	120.20	121.12	119.86	120.10	120.10	1.81%	-
Jan 8, 2026	117.48	117.96	116.76	117.96	117.96	-0.79%	-
Jan 7, 2026	117.50	118.90	117.50	118.90	118.90	1.64%	-
Jan 6, 2026	115.58	116.98	115.58	116.98	116.98	0.09%	-
Jan 5, 2026	113.74	116.88	113.24	116.88	116.88	3.23%	87
Jan 2, 2026	115.58	116.52	113.22	113.22	113.22	-2.18%	-
Dec 30, 2025	115.66	115.82	115.66	115.74	115.74	-0.38%	-
Dec 29, 2025	115.26	116.18	115.26	116.18	116.18	0.52%	-
Dec 23, 2025	115.78	116.26	115.58	115.58	115.58	-0.16%	-
Dec 22, 2025	115.48	115.92	115.28	115.76	115.76	-0.62%	-
Dec 19, 2025	114.54	116.48	114.02	116.48	116.48	2.25%	-
Dec 18, 2025	113.98	114.48	113.92	113.92	113.92	-0.71%	-
Dec 17, 2025	113.86	114.74	113.86	114.74	114.74	2.03%	-
Dec 16, 2025	111.34	112.46	111.02	112.46	112.46	1.04%	2
Dec 15, 2025	109.58	111.30	109.58	111.30	111.30	0.98%	-
Dec 12, 2025	109.24	110.26	109.10	110.22	110.22	1.31%	-
Dec 11, 2025	108.36	108.90	108.24	108.80	108.80	0.83%	-
Dec 10, 2025	107.34	107.90	107.34	107.90	107.90	0.86%	-
Dec 9, 2025	104.52	106.98	104.36	106.98	106.98	2.18%	-
Dec 8, 2025	106.40	107.00	104.70	104.70	104.70	-1.08%	-
Dec 5, 2025	103.52	105.84	103.42	105.84	105.84	2.94%	15
Dec 4, 2025	103.06	103.06	102.48	102.82	102.82	0.21%	134
Dec 3, 2025	102.14	102.60	101.30	102.60	102.60	0.20%	-
Dec 2, 2025	102.18	102.60	101.76	102.40	102.40	0.12%	-
Dec 1, 2025	100.26	102.28	99.51	102.28	102.28	0.97%	-
Nov 28, 2025	100.62	101.38	100.62	101.30	101.30	0.62%	-
Nov 27, 2025	101.66	101.66	100.68	100.68	100.68	-0.57%	-
Nov 26, 2025	102.56	102.58	101.26	101.26	101.26	-0.51%	-
Nov 25, 2025	99.34	101.78	98.97	101.78	101.78	2.83%	-
Nov 24, 2025	99.53	99.53	98.98	98.98	98.98	0.34%	-
Nov 21, 2025	96.67	98.64	96.32	98.64	98.64	0.54%	9
Nov 20, 2025	99.99	99.99	98.11	98.11	98.11	-1.57%	-
Nov 19, 2025	99.81	100.14	99.67	99.67	99.67	-2.09%	-
Nov 18, 2025	100.90	101.80	100.38	101.80	101.80	-1.76%	-
Nov 17, 2025	105.06	105.26	103.62	103.62	103.62	-1.11%	-
Nov 14, 2025	104.28	104.78	103.72	104.78	104.78	0.21%	-
Nov 13, 2025	105.36	105.36	104.56	104.56	104.56	-0.04%	-
Nov 12, 2025	105.88	106.12	104.60	104.60	104.60	-0.97%	-
Nov 11, 2025	104.32	105.62	103.92	105.62	105.62	1.34%	-
Nov 10, 2025	105.02	105.84	104.22	104.22	104.22	-2.20%	-
Nov 7, 2025	109.96	109.96	106.56	106.56	106.56	1.83%	94
Nov 6, 2025	106.02	106.58	104.64	104.64	104.64	-2.02%	-
Nov 5, 2025	106.40	106.80	106.24	106.80	106.80	-0.28%	-
Nov 4, 2025	109.52	109.52	107.10	107.10	107.10	-1.85%	-
Nov 3, 2025	109.78	110.14	109.12	109.12	109.12	-0.29%	-
Oct 31, 2025	109.70	109.70	109.22	109.44	109.44	-0.98%	-
Oct 30, 2025	109.12	110.52	108.76	110.52	110.52	0.86%	-