Airbnb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	183.15	184.51	181.16	181.94	181.94	-1.79%	3,403,088
Sep 3, 2026	184.26	187.36	183.68	185.25	185.25	1.09%	4,974,494
Sep 2, 2026	183.28	183.56	180.16	183.26	183.26	0.39%	3,410,712
Sep 1, 2026	182.53	184.22	180.75	182.55	182.55	-0.37%	4,303,662
Aug 31, 2026	188.22	189.33	181.84	183.22	183.22	-3.28%	7,566,277
Aug 28, 2026	184.67	191.49	184.67	189.43	189.43	2.73%	4,826,725
Aug 27, 2026	187.86	188.72	184.05	184.40	184.40	-1.95%	4,787,531
Aug 26, 2026	190.30	192.43	187.90	188.07	188.07	-1.28%	3,366,936
Aug 25, 2026	190.13	191.36	189.03	190.50	190.50	0.15%	4,502,825
Aug 24, 2026	189.00	193.45	188.53	190.21	190.21	1.55%	5,442,224
Aug 21, 2026	187.14	188.60	184.31	187.30	187.30	1.24%	4,241,380
Aug 20, 2026	183.45	186.80	183.25	185.00	185.00	-0.75%	5,593,783
Aug 19, 2026	185.00	189.20	183.58	186.39	186.39	1.71%	4,766,532
Aug 18, 2026	180.49	186.10	180.08	183.25	183.25	2.21%	4,345,261
Aug 17, 2026	184.06	184.14	178.84	179.29	179.29	-2.59%	3,929,216
Aug 14, 2026	185.00	186.97	183.66	184.06	184.06	-0.58%	3,733,102
Aug 13, 2026	180.90	185.33	179.60	185.13	185.13	2.80%	5,056,216
Aug 12, 2026	181.40	184.11	179.26	180.10	180.10	-2.64%	5,835,471
Aug 11, 2026	179.49	187.12	178.45	184.98	184.98	0.15%	8,003,514
Aug 10, 2026	178.69	185.99	177.43	184.70	184.70	3.72%	8,779,436
Aug 7, 2026	164.70	178.48	163.45	178.07	178.07	17.43%	15,816,294
Aug 6, 2026	152.14	153.79	148.75	151.64	151.64	-0.56%	4,988,703
Aug 5, 2026	153.91	155.25	150.86	152.49	152.49	1.71%	3,140,151
Aug 4, 2026	149.75	151.19	148.65	149.92	149.92	-0.48%	3,562,756
Aug 3, 2026	153.34	154.56	150.02	150.64	150.64	-0.58%	3,595,179
Jul 31, 2026	150.84	152.64	149.61	151.52	151.52	-0.37%	2,460,039
Jul 30, 2026	151.50	152.21	149.58	152.08	152.08	-0.61%	3,047,975
Jul 29, 2026	152.01	156.50	151.50	153.01	153.01	-0.07%	3,846,661
Jul 28, 2026	148.83	153.19	148.09	153.11	153.11	4.26%	6,841,262
Jul 27, 2026	143.50	147.03	143.00	146.86	146.86	4.08%	2,901,183
Jul 24, 2026	138.24	142.70	138.16	141.10	141.10	2.57%	2,413,749
Jul 23, 2026	137.58	138.25	135.72	137.57	137.57	-1.77%	3,445,619
Jul 22, 2026	144.10	144.47	139.69	140.05	140.05	-2.81%	2,632,379
Jul 21, 2026	144.78	145.62	143.01	144.10	144.10	-0.58%	2,334,805
Jul 20, 2026	146.80	146.80	144.33	144.94	144.94	-0.71%	2,856,565
Jul 17, 2026	146.79	147.84	145.11	145.98	145.98	-1.23%	5,482,718
Jul 16, 2026	149.71	150.88	147.12	147.80	147.80	-0.39%	3,037,146
Jul 15, 2026	147.18	150.75	147.09	148.38	148.38	1.26%	3,727,123
Jul 14, 2026	145.17	147.51	144.17	146.54	146.54	0.14%	2,975,291
Jul 13, 2026	148.89	149.96	143.79	146.33	146.33	-1.54%	4,390,069
Jul 10, 2026	147.02	149.30	147.02	148.62	148.62	1.18%	2,635,438
Jul 9, 2026	141.26	147.27	141.25	146.89	146.89	2.76%	2,586,329
Jul 8, 2026	147.15	147.18	141.24	142.95	142.95	-3.93%	2,968,333
Jul 7, 2026	149.45	150.02	148.08	148.80	148.80	0.78%	2,275,638
Jul 6, 2026	149.12	149.80	147.23	147.65	147.65	-0.86%	2,513,624
Jul 2, 2026	146.50	150.07	146.50	148.93	148.93	1.10%	3,479,133
Jul 1, 2026	145.00	148.75	143.92	147.31	147.31	2.94%	3,301,215
Jun 30, 2026	147.29	147.81	142.37	143.10	143.10	-2.77%	3,232,019
Jun 29, 2026	146.15	150.19	145.71	147.17	147.17	1.11%	5,071,708
Jun 26, 2026	142.35	147.58	141.75	145.56	145.56	2.59%	6,088,978