-
5 DAY PERFORMANCE
+4.48% -
1 MONTH PERFORMANCE
+3.45% -
3 MONTH PERFORMANCE
+17.53% -
6 MONTH PERFORMANCE
-4.94% -
YEAR-TO-DATE PERFORMANCE
+0.87% -
1 YEAR PERFORMANCE
+6.98%
Airbnb, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $133.30 | $137.34 (3.03%) | $140.76 | $133.30 | 6.30 M | $86.66 B |
| 11/21/2024 | $134.18 | $133.26 (-0.69%) | $134.95 | $132.58 | 4.06 M | $84.09 B |
| 11/20/2024 | $130.22 | $135.25 (3.86%) | $135.38 | $130.22 | 5.54 M | $85.34 B |
| 11/19/2024 | $131.15 | $131.44 (0.22%) | $131.96 | $129.87 | 5.17 M | $82.94 B |
| 11/18/2024 | $132.56 | $132.19 (-0.28%) | $133.45 | $131.58 | 4.51 M | $83.41 B |
| 11/15/2024 | $134.20 | $132.50 (-1.27%) | $134.53 | $131.31 | 4.80 M | $83.61 B |
| 11/14/2024 | $133.97 | $134.56 (0.44%) | $136.66 | $133.15 | 4.78 M | $84.91 B |
| 11/13/2024 | $133.83 | $132.76 (-0.8%) | $135.13 | $131.33 | 4.92 M | $83.77 B |
| 11/12/2024 | $135.65 | $133.20 (-1.81%) | $136.12 | $133.13 | 6.90 M | $84.05 B |
| 11/11/2024 | $136.00 | $137.40 (1.03%) | $139.16 | $135.12 | 6.54 M | $86.70 B |
| 11/08/2024 | $134.67 | $134.61 (-0.04%) | $137.71 | $132.76 | 19.19 M | $84.94 B |
| 11/07/2024 | $141.76 | $147.37 (3.96%) | $148.64 | $141.70 | 11.99 M | $92.99 B |
| 11/06/2024 | $141.98 | $140.91 (-0.75%) | $142.95 | $139.41 | 5.11 M | $88.91 B |
| 11/05/2024 | $137.55 | $137.82 (0.2%) | $140.87 | $137.07 | 4.99 M | $86.96 B |
| 11/04/2024 | $136.23 | $136.87 (0.47%) | $137.55 | $135.45 | 2.46 M | $86.36 B |
| 11/01/2024 | $133.96 | $136.46 (1.87%) | $136.88 | $133.81 | 3.71 M | $86.65 B |
| 10/31/2024 | $137.70 | $134.79 (-2.11%) | $138.06 | $134.26 | 5.05 M | $85.59 B |
| 10/30/2024 | $136.47 | $136.50 (0.02%) | $138.66 | $136.31 | 3.01 M | $86.68 B |
| 10/29/2024 | $135.33 | $137.78 (1.81%) | $138.35 | $135.24 | 2.87 M | $87.49 B |
| 10/28/2024 | $136.30 | $135.78 (-0.38%) | $137.30 | $135.40 | 3.26 M | $86.22 B |
| 10/25/2024 | $133.38 | $134.58 (0.9%) | $135.28 | $133.17 | 2.55 M | $85.46 B |
| 10/24/2024 | $133.55 | $132.75 (-0.6%) | $133.75 | $131.66 | 2.68 M | $84.30 B |
| 10/23/2024 | $135.00 | $131.92 (-2.28%) | $136.20 | $131.27 | 3.44 M | $83.77 B |
| 10/22/2024 | $136.11 | $135.59 (-0.38%) | $136.35 | $135.33 | 2.41 M | $86.10 B |
| 10/21/2024 | $135.66 | $137.19 (1.13%) | $137.99 | $135.13 | 2.90 M | $87.12 B |
| 10/18/2024 | $136.81 | $136.45 (-0.26%) | $136.89 | $135.16 | 2.39 M | $86.65 B |
| 10/17/2024 | $135.70 | $136.02 (0.24%) | $136.65 | $135.11 | 3.81 M | $86.37 B |
| 10/16/2024 | $134.73 | $135.15 (0.31%) | $137.40 | $134.32 | 3.69 M | $85.82 B |
| 10/15/2024 | $133.51 | $133.27 (-0.18%) | $134.00 | $132.30 | 3.50 M | $84.63 B |
| 10/14/2024 | $133.97 | $134.79 (0.61%) | $134.98 | $133.42 | 2.31 M | $85.59 B |
| 10/11/2024 | $132.30 | $134.40 (1.59%) | $135.35 | $132.30 | 2.71 M | $85.34 B |
| 10/10/2024 | $135.55 | $132.81 (-2.02%) | $136.37 | $132.52 | 3.06 M | $84.33 B |
| 10/09/2024 | $133.40 | $135.49 (1.57%) | $135.76 | $132.84 | 3.73 M | $86.04 B |
| 10/08/2024 | $130.15 | $132.50 (1.81%) | $134.43 | $130.15 | 3.30 M | $84.14 B |
| 10/07/2024 | $129.09 | $130.23 (0.88%) | $131.31 | $128.77 | 2.85 M | $82.70 B |
| 10/04/2024 | $128.42 | $129.85 (1.11%) | $129.93 | $127.27 | 2.99 M | $82.45 B |
| 10/03/2024 | $124.60 | $125.29 (0.55%) | $125.56 | $123.58 | 2.25 M | $79.56 B |
| 10/02/2024 | $125.33 | $126.18 (0.68%) | $126.44 | $124.55 | 2.71 M | $80.12 B |
| 10/01/2024 | $127.35 | $125.47 (-1.48%) | $128.20 | $123.71 | 3.90 M | $79.67 B |
| 09/30/2024 | $127.32 | $126.81 (-0.4%) | $128.23 | $125.92 | 3.81 M | $80.52 B |
| 09/27/2024 | $130.16 | $128.25 (-1.47%) | $130.31 | $128.17 | 2.53 M | $81.44 B |
| 09/26/2024 | $132.71 | $129.25 (-2.61%) | $133.34 | $129.15 | 3.83 M | $82.07 B |
| 09/25/2024 | $131.31 | $130.71 (-0.46%) | $131.90 | $130.30 | 2.31 M | $83.00 B |
| 09/24/2024 | $130.58 | $131.48 (0.69%) | $131.67 | $129.59 | 4.19 M | $83.49 B |
| 09/23/2024 | $131.50 | $129.03 (-1.88%) | $131.64 | $128.90 | 3.68 M | $81.93 B |
| 09/20/2024 | $129.83 | $131.18 (1.04%) | $131.95 | $129.03 | 12.48 M | $83.30 B |
| 09/19/2024 | $127.93 | $128.75 (0.64%) | $131.35 | $127.44 | 7.69 M | $81.76 B |
| 09/18/2024 | $122.32 | $122.42 (0.08%) | $125.66 | $122.00 | 3.86 M | $77.74 B |
| 09/17/2024 | $119.87 | $122.12 (1.88%) | $124.74 | $119.49 | 6.32 M | $77.55 B |
| 09/16/2024 | $117.99 | $117.55 (-0.37%) | $118.30 | $116.16 | 3.23 M | $74.64 B |
| 09/13/2024 | $117.75 | $117.75 (0%) | $119.21 | $117.15 | 3.51 M | $74.77 B |
| 09/12/2024 | $116.33 | $117.36 (0.89%) | $117.38 | $115.05 | 3.08 M | $74.52 B |
| 09/11/2024 | $115.09 | $115.96 (0.76%) | $116.17 | $112.55 | 3.65 M | $73.63 B |
| 09/10/2024 | $117.01 | $115.12 (-1.62%) | $117.41 | $112.86 | 4.08 M | $73.10 B |
| 09/09/2024 | $115.11 | $116.36 (1.09%) | $117.92 | $114.99 | 4.18 M | $73.89 B |
| 09/06/2024 | $116.37 | $114.28 (-1.8%) | $117.26 | $113.24 | 4.07 M | $72.57 B |
| 09/05/2024 | $114.64 | $116.16 (1.33%) | $116.45 | $114.60 | 3.59 M | $73.76 B |
| 09/04/2024 | $114.27 | $115.21 (0.82%) | $115.99 | $114.19 | 3.28 M | $73.16 B |
| 09/03/2024 | $116.40 | $114.98 (-1.22%) | $117.84 | $114.13 | 4.68 M | $73.01 B |
| 08/30/2024 | $116.94 | $117.31 (0.32%) | $118.05 | $116.29 | 3.28 M | $74.49 B |
| 08/29/2024 | $118.17 | $116.60 (-1.33%) | $119.38 | $116.42 | 3.33 M | $74.04 B |
| 08/28/2024 | $116.00 | $117.53 (1.32%) | $117.73 | $115.76 | 3.46 M | $74.63 B |
| 08/27/2024 | $115.30 | $116.74 (1.25%) | $117.42 | $115.17 | 3.46 M | $74.13 B |
| 08/26/2024 | $116.85 | $115.71 (-0.98%) | $117.39 | $115.35 | 4.95 M | $73.48 B |