Airbnb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	144.50	145.34	141.45	141.88	141.88	-1.75%	3,033,293
Jun 24, 2026	139.06	147.27	138.75	144.40	144.40	4.00%	4,050,600
Jun 23, 2026	139.31	141.23	138.56	138.85	138.85	-0.24%	3,428,889
Jun 22, 2026	140.98	142.57	137.91	139.19	139.19	-2.26%	4,255,749
Jun 18, 2026	141.39	143.62	140.14	142.41	142.41	1.33%	7,413,230
Jun 17, 2026	140.69	143.80	139.50	140.54	140.54	-0.47%	3,437,959
Jun 16, 2026	139.64	141.54	138.71	141.20	141.20	1.61%	3,672,481
Jun 15, 2026	134.42	140.16	134.30	138.96	138.96	5.05%	4,695,230
Jun 12, 2026	132.33	132.72	128.83	132.28	132.28	1.08%	2,616,274
Jun 11, 2026	128.37	130.98	127.23	130.87	130.87	1.37%	3,955,233
Jun 10, 2026	130.22	132.25	128.39	129.10	129.10	-1.71%	3,684,154
Jun 9, 2026	134.58	136.41	130.62	131.35	131.35	-2.29%	3,492,442
Jun 8, 2026	133.69	136.40	133.30	134.43	134.43	0.67%	3,278,041
Jun 5, 2026	134.02	135.93	132.64	133.54	133.54	-0.13%	4,044,942
Jun 4, 2026	136.01	137.24	133.19	133.72	133.72	0.10%	3,719,663
Jun 3, 2026	133.22	134.80	131.91	133.59	133.59	-0.57%	3,607,553
Jun 2, 2026	136.24	136.60	131.84	134.35	134.35	-2.55%	3,499,364
Jun 1, 2026	133.31	138.04	132.08	137.87	137.87	3.42%	4,354,311
May 29, 2026	134.50	135.75	132.77	133.31	133.31	-0.88%	4,207,350
May 28, 2026	131.36	134.69	129.70	134.50	134.50	1.82%	3,934,769
May 27, 2026	132.54	134.58	131.93	132.10	132.10	-0.44%	3,094,887
May 26, 2026	132.37	136.08	132.27	132.68	132.68	0.25%	3,331,674
May 22, 2026	134.76	136.11	131.73	132.35	132.35	-1.42%	3,097,906
May 21, 2026	134.67	135.07	130.15	134.25	134.25	-0.96%	4,173,979
May 20, 2026	131.40	136.46	128.20	135.55	135.55	3.35%	6,548,459
May 19, 2026	133.07	135.50	130.01	131.16	131.16	-2.34%	3,795,679
May 18, 2026	133.50	137.26	132.35	134.30	134.30	1.09%	3,739,508
May 15, 2026	132.91	134.01	131.23	132.85	132.85	-0.61%	2,800,395