5 DAY PERFORMANCE
-1.20%
1 MONTH PERFORMANCE
-2.49%
3 MONTH PERFORMANCE
+18.17%
6 MONTH PERFORMANCE
+4.41%
YEAR-TO-DATE PERFORMANCE
+3.00%
1 YEAR PERFORMANCE
-7.79%
Airbnb, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $136.12 | $135.35 (-0.57%) | $137.00 | $135.20 | 3.12 M | $84.05 B |
| 07/10/2025 | $137.06 | $137.00 (-0.04%) | $138.42 | $136.05 | 4.93 M | $85.08 B |
| 07/09/2025 | $137.45 | $136.85 (-0.44%) | $138.27 | $136.50 | 4.31 M | $84.98 B |
| 07/08/2025 | $137.50 | $136.99 (-0.37%) | $138.55 | $136.55 | 3.14 M | $85.07 B |
| 07/07/2025 | $135.86 | $137.00 (0.84%) | $137.63 | $135.20 | 3.55 M | $85.08 B |
| 07/03/2025 | $136.27 | $136.49 (0.16%) | $138.19 | $136.23 | 2.63 M | $84.76 B |
| 07/02/2025 | $135.22 | $135.39 (0.13%) | $136.09 | $134.39 | 2.67 M | $84.08 B |
| 07/01/2025 | $132.23 | $135.41 (2.4%) | $136.69 | $132.12 | 3.92 M | $84.09 B |
| 06/30/2025 | $135.06 | $132.34 (-2.01%) | $135.06 | $131.95 | 3.67 M | $82.18 B |
| 06/27/2025 | $134.01 | $134.52 (0.38%) | $134.58 | $132.10 | 4.93 M | $83.54 B |
| 06/26/2025 | $130.33 | $133.72 (2.6%) | $134.18 | $128.32 | 5.14 M | $83.04 B |
| 06/25/2025 | $132.80 | $129.67 (-2.36%) | $133.03 | $128.77 | 3.77 M | $80.53 B |
| 06/24/2025 | $131.92 | $132.15 (0.17%) | $132.73 | $130.36 | 5.05 M | $82.07 B |
| 06/23/2025 | $131.53 | $130.53 (-0.76%) | $131.53 | $127.04 | 4.25 M | $81.06 B |
| 06/20/2025 | $132.00 | $131.73 (-0.2%) | $132.64 | $131.39 | 7.97 M | $81.80 B |
| 06/18/2025 | $132.71 | $132.17 (-0.41%) | $133.82 | $131.69 | 3.70 M | $82.08 B |
| 06/17/2025 | $136.09 | $133.37 (-2%) | $136.16 | $132.89 | 4.77 M | $82.82 B |
| 06/16/2025 | $138.56 | $137.21 (-0.97%) | $139.29 | $136.83 | 3.41 M | $85.21 B |
| 06/13/2025 | $136.08 | $135.54 (-0.4%) | $136.63 | $134.68 | 5.09 M | $84.17 B |
| 06/12/2025 | $137.13 | $138.81 (1.23%) | $139.41 | $136.70 | 3.46 M | $86.20 B |
| 06/11/2025 | $140.24 | $138.06 (-1.55%) | $140.37 | $137.12 | 4.02 M | $85.74 B |
| 06/10/2025 | $139.22 | $138.56 (-0.47%) | $140.60 | $138.14 | 4.14 M | $86.05 B |
| 06/09/2025 | $141.47 | $139.01 (-1.74%) | $141.53 | $138.34 | 3.99 M | $86.33 B |
| 06/06/2025 | $139.18 | $140.64 (1.05%) | $143.88 | $138.95 | 9.05 M | $87.34 B |
| 06/05/2025 | $133.50 | $137.29 (2.84%) | $137.80 | $133.50 | 5.86 M | $85.26 B |
| 06/04/2025 | $132.28 | $133.51 (0.93%) | $134.85 | $131.64 | 4.50 M | $82.91 B |
| 06/03/2025 | $129.50 | $132.90 (2.63%) | $133.49 | $128.95 | 5.81 M | $82.53 B |
| 06/02/2025 | $128.85 | $129.62 (0.6%) | $129.77 | $127.99 | 5.22 M | $80.49 B |
| 05/30/2025 | $125.50 | $129.00 (2.79%) | $129.25 | $125.00 | 9.56 M | $80.11 B |
| 05/29/2025 | $130.00 | $128.36 (-1.26%) | $130.00 | $126.96 | 4.68 M | $79.71 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 |
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.
