Airbnb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	104.10	106.36	102.96	106.36	106.36	3.42%	69
Dec 4, 2025	103.14	103.14	102.30	102.84	102.84	0.43%	14
Dec 3, 2025	102.30	102.30	102.30	102.40	102.40	-0.10%	15
Dec 2, 2025	102.52	102.58	102.28	102.50	102.50	0.25%	61
Dec 1, 2025	102.24	102.24	102.24	102.24	102.24	2.10%	-
Nov 28, 2025	100.14	100.14	100.14	100.14	100.14	-1.20%	-
Nov 27, 2025	101.36	101.36	101.36	101.36	101.36	0.08%	-
Nov 26, 2025	103.00	103.00	101.20	101.28	101.28	-0.33%	70
Nov 25, 2025	99.43	102.00	99.43	101.62	101.62	2.43%	150
Nov 24, 2025	99.21	99.21	99.21	99.21	99.21	0.84%	-
Nov 21, 2025	97.03	98.52	97.03	98.38	98.38	0.08%	22
Nov 20, 2025	99.65	99.65	98.50	98.30	98.30	-1.38%	34
Nov 19, 2025	99.11	100.38	99.11	99.68	99.68	-2.20%	579
Nov 18, 2025	100.86	100.86	100.84	101.92	101.92	-1.51%	265
Nov 17, 2025	103.48	103.48	103.48	103.48	103.48	-1.32%	-
Nov 14, 2025	104.86	104.86	104.86	104.86	104.86	0.04%	-
Nov 13, 2025	105.22	105.22	105.22	104.82	104.82	0.27%	10
Nov 12, 2025	106.42	106.42	106.42	104.54	104.54	-0.95%	16
Nov 11, 2025	104.00	104.00	103.84	105.54	105.54	1.23%	41
Nov 10, 2025	105.32	105.32	105.32	104.26	104.26	2.00%	80
Nov 7, 2025	106.04	106.04	102.22	102.22	102.22	-2.28%	43
Nov 6, 2025	105.94	105.94	104.80	104.60	104.60	-1.97%	20
Nov 5, 2025	106.70	106.70	106.70	106.70	106.70	-0.17%	-
Nov 4, 2025	106.88	106.88	106.88	106.88	106.88	-2.03%	15
Nov 3, 2025	109.10	109.10	109.10	109.10	109.10	-0.24%	-
Oct 31, 2025	109.72	109.72	109.00	109.36	109.36	-1.10%	99
Oct 30, 2025	108.80	110.00	108.80	110.58	110.58	0.97%	540
Oct 29, 2025	111.08	111.08	109.52	109.52	109.52	-1.10%	104
Oct 28, 2025	110.74	110.74	110.74	110.74	110.74	0.36%	-
Oct 27, 2025	110.98	110.98	109.52	110.34	110.34	-0.29%	106
Oct 24, 2025	110.66	110.66	110.66	110.66	110.66	0.55%	-
Oct 23, 2025	110.20	110.20	110.20	110.06	110.06	-0.54%	100
Oct 22, 2025	111.08	111.08	111.08	110.66	110.66	-0.36%	9
Oct 21, 2025	111.06	111.06	111.06	111.06	111.06	1.30%	-
Oct 20, 2025	109.34	109.34	108.82	109.64	109.64	1.93%	22
Oct 17, 2025	103.04	107.70	103.04	107.56	107.56	0.41%	93
Oct 16, 2025	107.12	107.12	107.12	107.12	107.12	-0.11%	-
Oct 15, 2025	105.74	107.70	105.74	107.24	107.24	1.25%	142
Oct 14, 2025	103.16	103.16	103.16	105.92	105.92	2.46%	4
Oct 13, 2025	102.30	103.20	102.30	103.38	103.38	2.23%	89
Oct 10, 2025	104.80	104.80	101.12	101.12	101.12	-3.49%	59
Oct 9, 2025	103.74	104.10	103.74	104.78	104.78	1.41%	18
Oct 8, 2025	103.92	103.92	102.50	103.32	103.32	0.74%	100
Oct 7, 2025	103.86	103.92	103.36	102.56	102.56	-0.77%	31
Oct 6, 2025	102.50	106.66	102.50	103.36	103.36	1.10%	182
Oct 3, 2025	104.10	104.10	104.10	102.24	102.24	-0.74%	100
Oct 2, 2025	104.58	104.58	103.06	103.00	103.00	-0.77%	95
Oct 1, 2025	102.90	103.62	102.90	103.80	103.80	0.27%	65
Sep 30, 2025	105.40	105.40	105.40	103.52	103.52	-1.75%	18
Sep 29, 2025	105.96	105.96	105.60	105.36	105.36	0.50%	31