Airbnb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	131.20	134.00	130.99	131.13	131.13	-0.62%	3,070,270
Mar 17, 2026	129.60	133.54	129.55	131.95	131.95	2.83%	2,807,979
Mar 16, 2026	127.28	129.24	126.91	128.32	128.32	1.60%	3,047,389
Mar 13, 2026	127.23	129.47	125.62	126.30	126.30	-1.10%	2,998,753
Mar 12, 2026	132.45	133.24	126.12	127.70	127.70	-4.27%	4,461,023
Mar 11, 2026	132.87	134.40	131.52	133.39	133.39	0.72%	2,171,403
Mar 10, 2026	132.81	134.58	130.08	132.44	132.44	-1.19%	3,629,452
Mar 9, 2026	131.43	134.30	128.37	134.03	134.03	0.60%	3,916,554
Mar 6, 2026	133.89	133.90	130.98	133.23	133.23	-1.93%	4,597,443
Mar 5, 2026	135.73	139.00	134.52	135.85	135.85	0.23%	5,517,590
Mar 4, 2026	133.24	137.94	133.16	135.54	135.54	1.88%	4,248,091
Mar 3, 2026	131.88	134.30	129.46	133.04	133.04	-0.17%	4,036,732
Mar 2, 2026	129.50	134.46	128.59	133.26	133.26	-1.37%	4,819,829
Feb 27, 2026	134.43	136.97	133.59	135.11	135.11	-1.36%	6,498,546
Feb 26, 2026	132.20	137.48	132.20	136.97	136.97	3.75%	7,279,628
Feb 25, 2026	126.50	132.15	125.82	132.02	132.02	5.06%	7,253,347
Feb 24, 2026	124.02	127.70	123.77	125.66	125.66	2.20%	4,695,980
Feb 23, 2026	127.09	128.15	119.94	122.96	122.96	-3.85%	6,016,476
Feb 20, 2026	125.29	128.00	124.08	127.89	127.89	1.65%	6,475,512
Feb 19, 2026	123.84	126.04	122.67	125.81	125.81	1.24%	6,228,942
Feb 18, 2026	124.18	126.02	122.50	124.27	124.27	0.03%	4,518,888
Feb 17, 2026	122.08	127.65	122.08	124.23	124.23	2.37%	6,695,428
Feb 13, 2026	126.47	127.01	119.66	121.35	121.35	4.65%	11,008,598
Feb 12, 2026	119.55	121.48	115.53	115.96	115.96	-3.00%	10,090,656
Feb 11, 2026	120.96	122.35	118.13	119.55	119.55	-0.64%	5,842,371
Feb 10, 2026	120.44	121.88	119.35	120.32	120.32	-0.82%	5,512,685
Feb 9, 2026	121.81	122.49	120.25	121.31	121.31	-0.71%	4,915,178
Feb 6, 2026	121.27	122.84	119.76	122.18	122.18	0.75%	5,352,847
Feb 5, 2026	124.24	125.00	120.79	121.27	121.27	-2.68%	4,057,778
Feb 4, 2026	123.15	125.51	120.20	124.61	124.61	2.08%	5,457,057
Feb 3, 2026	130.24	131.06	120.10	122.08	122.08	-7.03%	6,834,497
Feb 2, 2026	129.50	132.48	128.39	131.31	131.31	1.50%	3,220,623
Jan 30, 2026	130.97	131.56	129.06	129.37	129.37	-1.82%	3,505,684
Jan 29, 2026	131.75	132.58	130.10	131.77	131.77	0.17%	4,251,647
Jan 28, 2026	132.54	134.12	131.51	131.55	131.55	-0.51%	2,264,162
Jan 27, 2026	133.23	133.49	131.01	132.22	132.22	-0.88%	2,530,618
Jan 26, 2026	132.49	134.51	131.18	133.39	133.39	0.94%	3,649,200
Jan 23, 2026	133.21	134.82	131.71	132.15	132.15	-1.23%	4,302,887
Jan 22, 2026	134.32	137.21	133.51	133.80	133.80	0.16%	3,577,461
Jan 21, 2026	130.73	134.97	129.70	133.59	133.59	2.19%	4,645,938
Jan 20, 2026	127.83	132.04	127.83	130.73	130.73	0.05%	4,500,923
Jan 16, 2026	132.60	132.76	129.85	130.66	130.66	-1.46%	5,061,957
Jan 15, 2026	134.54	135.50	131.93	132.60	132.60	-0.14%	4,662,441
Jan 14, 2026	139.50	139.65	130.15	132.79	132.79	-5.20%	7,681,559
Jan 13, 2026	138.14	140.19	136.50	140.07	140.07	1.13%	4,109,111
Jan 12, 2026	139.28	140.24	137.02	138.51	138.51	-0.55%	3,371,083
Jan 9, 2026	140.01	141.40	137.91	139.27	139.27	0.44%	4,578,134
Jan 8, 2026	136.11	138.78	134.55	138.66	138.66	1.18%	3,593,052
Jan 7, 2026	137.65	139.55	136.83	137.04	137.04	-0.71%	3,585,125
Jan 6, 2026	135.95	138.38	135.95	138.02	138.02	1.58%	3,112,977