Airbnb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	113.80	118.24	113.40	118.24	118.24	4.51%	-
Mar 3, 2026	112.70	114.30	111.96	113.14	113.14	0.37%	45
Mar 2, 2026	112.62	112.72	111.32	112.72	112.72	-2.12%	87
Feb 27, 2026	115.26	115.60	114.58	115.16	115.16	-0.76%	-
Feb 26, 2026	111.12	116.04	110.76	116.04	116.04	4.63%	87
Feb 25, 2026	106.78	110.90	106.64	110.90	110.90	4.03%	-
Feb 24, 2026	104.16	106.60	104.16	106.60	106.60	4.39%	-
Feb 23, 2026	107.24	108.66	102.12	102.12	102.12	-4.11%	-
Feb 20, 2026	105.98	107.22	105.86	106.50	106.50	1.25%	174
Feb 19, 2026	105.20	105.32	104.88	105.18	105.18	-0.64%	-
Feb 18, 2026	105.08	105.86	104.92	105.86	105.86	-1.12%	87
Feb 17, 2026	102.32	107.06	102.08	107.06	107.06	3.56%	87
Feb 16, 2026	103.84	104.36	103.20	103.38	103.38	1.69%	87
Feb 13, 2026	101.46	106.82	101.42	101.66	101.66	2.86%	87
Feb 12, 2026	100.58	101.32	98.83	98.83	98.83	-0.93%	-
Feb 11, 2026	101.40	102.14	99.76	99.76	99.76	-2.06%	-
Feb 10, 2026	102.12	102.12	101.62	101.86	101.86	0.24%	-
Feb 9, 2026	103.22	103.22	101.62	101.62	101.62	-0.14%	-
Feb 6, 2026	103.30	103.58	101.76	101.76	101.76	-1.62%	-
Feb 5, 2026	104.96	105.96	103.44	103.44	103.44	-2.19%	-
Feb 4, 2026	104.42	105.76	104.40	105.76	105.76	-0.53%	-
Feb 3, 2026	111.54	111.54	106.32	106.32	106.32	-4.80%	-
Feb 2, 2026	108.48	111.68	108.48	111.68	111.68	1.97%	-
Jan 30, 2026	109.88	110.34	109.52	109.52	109.52	-0.26%	-
Jan 29, 2026	109.86	110.46	109.80	109.80	109.80	-1.26%	-
Jan 28, 2026	110.48	111.20	110.46	111.20	111.20	1.24%	-
Jan 27, 2026	112.70	112.70	109.84	109.84	109.84	-2.81%	-
Jan 26, 2026	111.46	113.02	111.16	113.02	113.02	0.16%	-
Jan 23, 2026	114.04	114.10	112.84	112.84	112.84	-2.05%	-
Jan 22, 2026	114.44	115.24	114.44	115.20	115.20	0.91%	-
Jan 21, 2026	111.68	114.16	111.24	114.16	114.16	2.40%	-
Jan 20, 2026	110.44	111.48	109.50	111.48	111.48	0.87%	-
Jan 19, 2026	112.36	112.36	110.52	110.52	110.52	-2.11%	80
Jan 16, 2026	114.20	115.08	112.90	112.90	112.90	-1.29%	-
Jan 15, 2026	113.88	115.74	113.88	114.38	114.38	-0.19%	-
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%	-