Airbnb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	177.22	177.49	166.67	170.13	170.13	-3.54%	9,242,594
Nov 4, 2026	173.28	180.06	172.90	176.37	176.37	5.64%	5,736,044
Nov 3, 2026	170.94	171.28	166.70	166.96	166.96	-2.43%	3,738,939
Nov 2, 2026	167.61	173.05	166.51	171.11	171.11	4.09%	5,960,680
Oct 30, 2026	166.67	166.85	164.10	164.39	164.39	-1.24%	4,024,388
Oct 29, 2026	167.19	168.53	165.76	166.45	166.45	0.24%	2,561,536
Oct 28, 2026	168.43	169.46	164.83	166.05	166.05	-1.64%	2,681,494
Oct 27, 2026	171.32	171.55	167.27	168.82	168.82	-1.30%	3,084,577
Oct 26, 2026	171.18	172.17	169.27	171.05	171.05	-0.56%	2,090,261
Oct 23, 2026	173.87	174.49	171.50	172.01	172.01	-2.13%	2,536,531
Oct 22, 2026	172.46	176.55	172.46	175.76	175.76	1.19%	3,579,463
Oct 21, 2026	175.94	177.58	173.20	173.69	173.69	-1.84%	3,273,214
Oct 20, 2026	176.31	179.13	175.84	176.94	176.94	0.84%	2,673,165
Oct 19, 2026	174.54	175.82	172.48	175.46	175.46	1.01%	2,907,284
Oct 16, 2026	175.43	176.98	171.55	173.70	173.70	-0.33%	4,756,167
Oct 15, 2026	168.01	174.85	167.07	174.28	174.28	4.32%	5,436,072
Oct 14, 2026	165.56	167.50	163.82	167.06	167.06	0.89%	3,779,962
Oct 13, 2026	163.12	165.92	162.72	165.58	165.58	1.27%	2,385,839
Oct 12, 2026	167.21	167.45	162.55	163.50	163.50	-1.43%	3,424,671
Oct 9, 2026	162.94	166.08	162.16	165.87	165.87	1.62%	2,038,176
Oct 8, 2026	160.22	164.65	159.61	163.23	163.23	1.62%	3,451,026
Oct 7, 2026	159.21	161.57	158.66	160.63	160.63	0.15%	2,540,290
Oct 6, 2026	164.32	164.89	159.07	160.39	160.39	-2.24%	3,394,467
Oct 5, 2026	162.84	164.86	161.85	164.07	164.07	1.01%	4,161,417
Oct 2, 2026	164.13	164.91	161.29	162.43	162.43	1.22%	3,443,509
Oct 1, 2026	161.15	161.75	157.80	160.47	160.47	-0.11%	4,842,086
Sep 30, 2026	158.10	162.46	157.00	160.65	160.65	2.35%	4,604,885
Sep 29, 2026	156.10	158.40	153.70	156.96	156.96	0.56%	4,396,012
Sep 28, 2026	155.94	158.70	154.11	156.08	156.08	-0.88%	3,917,670
Sep 25, 2026	152.18	158.64	151.18	157.47	157.47	4.02%	5,479,672
Sep 24, 2026	150.70	153.97	149.68	151.39	151.39	1.21%	8,597,725
Sep 23, 2026	159.52	160.20	149.00	149.58	149.58	-7.56%	13,684,336
Sep 22, 2026	169.08	169.60	160.70	161.81	161.81	-3.01%	4,961,798
Sep 21, 2026	166.56	167.97	164.70	166.84	166.84	0.37%	3,301,798
Sep 18, 2026	165.47	167.34	164.80	166.22	166.22	0.17%	9,501,790
Sep 17, 2026	169.31	169.31	165.00	165.93	165.93	-0.94%	3,177,201
Sep 16, 2026	167.49	170.53	166.60	167.51	167.51	-0.48%	3,170,199
Sep 15, 2026	168.88	169.77	166.63	168.32	168.32	-1.37%	2,425,271
Sep 14, 2026	170.47	173.51	168.65	170.65	170.65	0.27%	2,866,043
Sep 11, 2026	170.03	170.43	167.65	170.19	170.19	1.52%	2,801,157
Sep 10, 2026	167.79	170.13	165.83	167.65	167.65	-1.17%	3,955,423
Sep 9, 2026	172.98	174.40	168.90	169.63	169.63	-2.81%	4,895,972
Sep 8, 2026	181.64	182.79	173.03	174.54	174.54	-4.07%	7,046,467
Sep 4, 2026	183.15	184.51	181.16	181.94	181.94	-1.79%	3,408,787
Sep 3, 2026	184.26	187.36	183.68	185.25	185.25	1.09%	4,976,450
Sep 2, 2026	183.28	183.56	180.16	183.26	183.26	0.39%	3,412,343
Sep 1, 2026	182.53	184.22	180.75	182.55	182.55	-0.37%	4,306,583
Aug 31, 2026	188.22	189.33	181.84	183.22	183.22	-3.28%	7,601,774
Aug 28, 2026	184.67	191.49	184.67	189.43	189.43	2.73%	4,831,671
Aug 27, 2026	187.86	188.72	184.05	184.40	184.40	-1.95%	4,793,691