Airbnb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-