Airbnb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	133.69	136.40	133.30	134.43	134.43	0.67%	3,042,639
Jun 5, 2026	134.02	135.93	132.64	133.54	133.54	-0.13%	3,926,580
Jun 4, 2026	136.01	137.24	133.19	133.72	133.72	0.10%	3,675,998
Jun 3, 2026	133.22	134.80	131.91	133.59	133.59	-0.57%	3,589,138
Jun 2, 2026	136.24	136.60	131.84	134.35	134.35	-2.55%	3,470,619
Jun 1, 2026	133.31	138.04	132.08	137.87	137.87	3.42%	4,323,167
May 29, 2026	134.50	135.75	132.77	133.31	133.31	-0.88%	4,192,143
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
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