Airbnb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	133.07	135.50	131.31	133.46	-	-0.63%	798,108
May 18, 2026	133.50	137.26	132.35	134.30	134.30	1.09%	3,643,998
May 15, 2026	132.91	134.01	131.23	132.85	132.85	-0.61%	2,800,395
May 14, 2026	133.00	134.66	132.61	133.67	133.67	0.53%	2,656,233
May 13, 2026	134.69	134.93	131.95	132.97	132.97	-1.85%	3,440,911
May 12, 2026	137.58	138.52	134.30	135.48	135.48	-1.15%	4,419,932
May 11, 2026	141.75	146.29	136.91	137.05	137.05	-3.14%	5,172,812
May 8, 2026	138.13	146.97	137.25	141.49	141.49	0.73%	7,842,947
May 7, 2026	140.50	142.19	138.64	140.46	140.46	0.41%	7,248,337
May 6, 2026	141.61	143.90	138.95	139.88	139.88	0.11%	4,379,791
May 5, 2026	139.00	140.82	138.23	139.73	139.73	0.63%	3,117,989
May 4, 2026	142.71	143.52	138.50	138.86	138.86	-1.98%	3,160,350
May 1, 2026	141.32	143.48	140.82	141.66	141.66	0.93%	2,528,313
Apr 30, 2026	142.00	142.00	138.64	140.36	140.36	0.06%	2,857,632
Apr 29, 2026	136.25	140.36	135.95	140.28	140.28	0.89%	3,486,641
Apr 28, 2026	140.93	141.70	138.24	139.04	139.04	-1.43%	4,225,585
Apr 27, 2026	140.97	143.67	140.00	141.06	141.06	-1.23%	2,252,024
Apr 24, 2026	140.17	142.99	138.66	142.82	142.82	0.67%	2,705,668
Apr 23, 2026	143.99	143.99	139.81	141.87	141.87	-1.60%	3,189,333
Apr 22, 2026	146.48	147.25	142.75	144.18	144.18	1.07%	4,081,778
Apr 21, 2026	143.88	145.77	142.18	142.65	142.65	-0.65%	3,310,401
Apr 20, 2026	141.00	143.87	140.34	143.59	143.59	1.44%	2,768,678
Apr 17, 2026	139.91	143.30	139.20	141.55	141.55	2.71%	4,056,791
Apr 16, 2026	138.87	139.95	136.91	137.81	137.81	0.22%	2,692,580
Apr 15, 2026	134.51	138.05	134.10	137.51	137.51	2.73%	3,562,351
Apr 14, 2026	130.50	134.66	130.47	133.85	133.85	2.71%	3,113,508
Apr 13, 2026	127.20	130.65	125.36	130.32	130.32	1.05%	3,256,972
Apr 10, 2026	128.87	130.54	124.84	128.96	128.96	-0.15%	3,572,699
Apr 9, 2026	130.45	130.96	126.80	129.16	129.16	-1.70%	3,653,657
Apr 8, 2026	130.99	134.26	130.49	131.40	131.40	5.15%	3,797,224
Apr 7, 2026	126.40	126.82	123.41	124.97	124.97	-1.45%	2,735,296
Apr 6, 2026	124.30	127.25	124.28	126.81	126.81	1.49%	2,527,902
Apr 2, 2026	122.80	126.18	121.51	124.95	124.95	-0.19%	3,094,935
Apr 1, 2026	126.39	127.50	122.87	125.19	125.19	-0.86%	2,926,264
Mar 31, 2026	125.07	127.06	123.17	126.28	126.28	2.58%	3,644,160
Mar 30, 2026	123.90	126.06	122.84	123.10	123.10	0.19%	3,022,691
Mar 27, 2026	129.22	129.92	122.46	122.87	122.87	-6.25%	4,207,196
Mar 26, 2026	131.89	134.83	130.38	131.06	131.06	-0.57%	3,353,316
Mar 25, 2026	130.89	132.94	129.89	131.81	131.81	1.39%	2,732,193
Mar 24, 2026	132.20	132.20	128.42	130.00	130.00	-1.95%	3,167,629
Mar 23, 2026	130.29	134.03	129.98	132.59	132.59	3.17%	3,568,357
Mar 20, 2026	130.03	130.71	127.70	128.52	128.52	-1.74%	7,047,906
Mar 19, 2026	129.95	131.40	128.76	130.79	130.79	-0.26%	3,541,679
Mar 18, 2026	131.20	134.00	130.99	131.13	131.13	-0.62%	3,072,008
Mar 17, 2026	129.60	133.54	129.55	131.95	131.95	2.83%	2,811,963
Mar 16, 2026	127.28	129.24	126.91	128.32	128.32	1.60%	3,049,270
Mar 13, 2026	127.23	129.47	125.62	126.30	126.30	-1.10%	3,001,002
Mar 12, 2026	132.45	133.24	126.12	127.70	127.70	-4.27%	4,474,216
Mar 11, 2026	132.87	134.40	131.52	133.39	133.39	0.72%	2,171,821
Mar 10, 2026	132.81	134.58	130.08	132.44	132.44	-1.19%	3,631,402