5 DAY PERFORMANCE
+1.23%
1 MONTH PERFORMANCE
+2.22%
3 MONTH PERFORMANCE
-7.63%
6 MONTH PERFORMANCE
-5.75%
YEAR-TO-DATE PERFORMANCE
-2.38%
1 YEAR PERFORMANCE
-12.50%
Airbnb, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $130.00 | $128.29 (-1.32%) | $130.00 | $127.00 | 2.03 M | $79.02 B |
| 05/28/2025 | $129.45 | $128.67 (-0.6%) | $129.55 | $127.67 | 4.75 M | $79.90 B |
| 05/27/2025 | $128.68 | $129.40 (0.56%) | $130.40 | $128.35 | 7.24 M | $80.36 B |
| 05/23/2025 | $125.09 | $126.72 (1.3%) | $127.38 | $125.00 | 4.37 M | $78.69 B |
| 05/22/2025 | $126.79 | $127.65 (0.68%) | $128.33 | $125.94 | 6.45 M | $79.27 B |
| 05/21/2025 | $130.68 | $127.52 (-2.42%) | $130.79 | $126.97 | 6.69 M | $79.19 B |
| 05/20/2025 | $133.76 | $132.13 (-1.22%) | $134.60 | $131.39 | 6.61 M | $82.05 B |
| 05/19/2025 | $135.31 | $136.60 (0.95%) | $137.37 | $135.03 | 4.90 M | $84.83 B |
| 05/16/2025 | $137.55 | $138.00 (0.33%) | $138.45 | $136.21 | 3.69 M | $85.70 B |
| 05/15/2025 | $137.08 | $136.79 (-0.21%) | $137.78 | $135.27 | 3.46 M | $84.95 B |
| 05/14/2025 | $138.35 | $137.45 (-0.65%) | $139.84 | $137.10 | 6.15 M | $85.36 B |
| 05/13/2025 | $134.62 | $138.05 (2.55%) | $138.53 | $133.75 | 6.89 M | $85.73 B |
| 05/12/2025 | $133.16 | $134.21 (0.79%) | $134.85 | $132.14 | 7.20 M | $83.34 B |
| 05/09/2025 | $124.96 | $127.04 (1.66%) | $127.33 | $123.40 | 6.15 M | $78.89 B |
| 05/08/2025 | $124.63 | $126.39 (1.41%) | $127.63 | $123.62 | 3.82 M | $78.49 B |
| 05/07/2025 | $121.34 | $123.12 (1.47%) | $123.65 | $120.41 | 3.42 M | $76.46 B |
| 05/06/2025 | $123.15 | $121.67 (-1.2%) | $124.50 | $121.57 | 5.23 M | $75.56 B |
| 05/05/2025 | $123.36 | $124.89 (1.24%) | $127.59 | $122.30 | 6.76 M | $77.56 B |
| 05/02/2025 | $121.10 | $125.26 (3.44%) | $126.56 | $120.13 | 11.30 M | $77.79 B |
| 05/01/2025 | $121.92 | $124.01 (1.71%) | $125.08 | $121.90 | 9.43 M | $77.01 B |
| 04/30/2025 | $121.06 | $121.92 (0.71%) | $122.25 | $118.05 | 7.53 M | $75.71 B |
| 04/29/2025 | $123.28 | $125.49 (1.79%) | $125.99 | $123.16 | 6.53 M | $77.93 B |
| 04/28/2025 | $122.51 | $123.30 (0.64%) | $125.23 | $122.11 | 5.61 M | $76.57 B |
| 04/25/2025 | $121.43 | $122.51 (0.89%) | $123.09 | $120.83 | 2.91 M | $76.08 B |
| 04/24/2025 | $118.86 | $121.71 (2.4%) | $121.89 | $118.00 | 3.69 M | $75.58 B |
| 04/23/2025 | $119.70 | $118.28 (-1.19%) | $122.32 | $116.72 | 5.18 M | $73.45 B |
| 04/22/2025 | $112.59 | $114.91 (2.06%) | $115.80 | $112.05 | 4.83 M | $71.36 B |
| 04/21/2025 | $111.32 | $111.61 (0.26%) | $113.40 | $109.79 | 5.70 M | $69.31 B |
| 04/17/2025 | $113.75 | $112.70 (-0.92%) | $114.00 | $111.86 | 4.45 M | $69.99 B |
| 04/16/2025 | $113.58 | $112.64 (-0.83%) | $115.62 | $111.03 | 5.03 M | $69.95 B |
| 04/15/2025 | $114.23 | $114.64 (0.36%) | $115.71 | $113.52 | 5.18 M | $71.19 B |
| 04/14/2025 | $117.30 | $113.22 (-3.48%) | $118.29 | $112.55 | 4.34 M | $70.31 B |
| 04/11/2025 | $113.87 | $114.54 (0.59%) | $115.43 | $111.59 | 4.82 M | $71.13 B |
| 04/10/2025 | $117.61 | $113.91 (-3.15%) | $118.50 | $110.06 | 6.93 M | $70.74 B |
| 04/09/2025 | $105.73 | $121.32 (14.75%) | $123.30 | $105.39 | 12.84 M | $75.34 B |
| 04/08/2025 | $110.74 | $105.69 (-4.56%) | $112.97 | $104.15 | 7.66 M | $65.63 B |
| 04/07/2025 | $103.01 | $106.30 (3.19%) | $110.91 | $99.88 | 9.98 M | $66.01 B |
| 04/04/2025 | $109.26 | $106.66 (-2.38%) | $110.42 | $104.73 | 10.26 M | $66.24 B |
| 04/03/2025 | $116.62 | $113.97 (-2.27%) | $117.18 | $111.80 | 7.95 M | $70.78 B |
| 04/02/2025 | $119.48 | $122.80 (2.78%) | $124.59 | $119.08 | 5.18 M | $76.26 B |
| 04/01/2025 | $119.67 | $121.18 (1.26%) | $121.35 | $117.80 | 3.92 M | $75.25 B |
| 03/31/2025 | $118.81 | $119.46 (0.55%) | $119.95 | $115.68 | 7.09 M | $74.18 B |
| 03/28/2025 | $125.54 | $120.69 (-3.86%) | $125.54 | $119.94 | 4.00 M | $74.95 B |
| 03/27/2025 | $126.02 | $125.65 (-0.29%) | $127.09 | $123.43 | 4.90 M | $78.03 B |
| 03/26/2025 | $129.97 | $128.64 (-1.02%) | $131.00 | $127.85 | 3.50 M | $79.89 B |
| 03/25/2025 | $129.55 | $129.88 (0.25%) | $130.76 | $128.55 | 4.36 M | $80.66 B |
| 03/24/2025 | $130.25 | $129.82 (-0.33%) | $130.72 | $128.69 | 3.71 M | $80.62 B |
| 03/21/2025 | $124.66 | $128.80 (3.32%) | $129.25 | $123.30 | 8.70 M | $79.98 B |
| 03/20/2025 | $124.70 | $126.15 (1.16%) | $127.77 | $124.36 | 3.26 M | $78.34 B |
| 03/19/2025 | $125.10 | $126.00 (0.72%) | $127.08 | $124.12 | 4.35 M | $78.25 B |
| 03/18/2025 | $126.00 | $124.56 (-1.14%) | $126.07 | $123.00 | 3.92 M | $77.35 B |
| 03/17/2025 | $123.90 | $126.94 (2.45%) | $128.00 | $123.75 | 5.27 M | $78.83 B |
| 03/14/2025 | $121.88 | $122.86 (0.8%) | $124.45 | $121.57 | 4.42 M | $76.30 B |
| 03/13/2025 | $124.99 | $119.38 (-4.49%) | $126.22 | $119.15 | 7.67 M | $74.13 B |
| 03/12/2025 | $127.00 | $126.55 (-0.35%) | $127.48 | $123.53 | 4.83 M | $78.59 B |
| 03/11/2025 | $129.98 | $125.44 (-3.49%) | $130.77 | $123.70 | 9.32 M | $77.90 B |
| 03/10/2025 | $134.57 | $132.15 (-1.8%) | $135.94 | $130.20 | 7.49 M | $82.07 B |
| 03/07/2025 | $134.71 | $134.39 (-0.24%) | $134.73 | $130.37 | 5.62 M | $83.46 B |
| 03/06/2025 | $140.32 | $134.77 (-3.96%) | $140.32 | $134.61 | 5.92 M | $83.69 B |
| 03/05/2025 | $141.87 | $142.58 (0.5%) | $142.79 | $139.21 | 3.88 M | $88.54 B |
| 03/04/2025 | $140.00 | $141.42 (1.01%) | $143.23 | $137.82 | 4.80 M | $87.82 B |
| 03/03/2025 | $140.34 | $140.98 (0.46%) | $144.75 | $139.90 | 6.69 M | $87.55 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
