5 DAY PERFORMANCE
+0.07%
1 MONTH PERFORMANCE
-0.55%
3 MONTH PERFORMANCE
-3.53%
6 MONTH PERFORMANCE
-14.52%
YEAR-TO-DATE PERFORMANCE
-8.52%
1 YEAR PERFORMANCE
-12.20%
Airbnb, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $124.22 | $122.01 (-1.78%) | $124.22 | $120.92 | 4.02 M | $75.59 B |
| 12/05/2025 | $120.92 | $124.32 (2.81%) | $124.81 | $120.40 | 3.96 M | $77.29 B |
| 12/04/2025 | $120.15 | $120.82 (0.56%) | $121.00 | $119.22 | 4.02 M | $75.12 B |
| 12/03/2025 | $118.26 | $120.13 (1.58%) | $120.72 | $117.63 | 5.49 M | $74.69 B |
| 12/02/2025 | $118.65 | $118.50 (-0.13%) | $120.09 | $117.37 | 6.68 M | $73.67 B |
| 12/01/2025 | $116.00 | $118.80 (2.41%) | $119.62 | $115.65 | 4.71 M | $73.86 B |
| 11/28/2025 | $116.76 | $116.99 (0.2%) | $117.79 | $116.40 | 2.52 M | $72.73 B |
| 11/26/2025 | $117.99 | $116.74 (-1.06%) | $118.04 | $116.40 | 5.11 M | $72.58 B |
| 11/25/2025 | $114.47 | $118.56 (3.57%) | $119.24 | $114.47 | 7.73 M | $73.71 B |
| 11/24/2025 | $114.67 | $114.41 (-0.23%) | $115.05 | $113.38 | 6.48 M | $71.13 B |
| 11/21/2025 | $112.17 | $114.26 (1.86%) | $115.69 | $111.84 | 6.87 M | $71.04 B |
| 11/20/2025 | $114.51 | $111.54 (-2.59%) | $115.14 | $110.81 | 7.21 M | $69.35 B |
| 11/19/2025 | $115.50 | $114.44 (-0.92%) | $115.91 | $114.08 | 4.52 M | $71.15 B |
| 11/18/2025 | $116.59 | $115.42 (-1%) | $118.54 | $115.39 | 5.55 M | $71.76 B |
| 11/17/2025 | $120.74 | $117.60 (-2.6%) | $121.33 | $116.70 | 5.19 M | $73.11 B |
| 11/14/2025 | $120.92 | $122.02 (0.91%) | $122.75 | $119.60 | 4.12 M | $75.86 B |
| 11/13/2025 | $121.51 | $121.19 (-0.26%) | $123.40 | $121.00 | 3.72 M | $75.35 B |
| 11/12/2025 | $122.66 | $121.69 (-0.79%) | $122.85 | $120.71 | 3.71 M | $75.66 B |
| 11/11/2025 | $120.28 | $122.53 (1.87%) | $123.46 | $120.00 | 4.43 M | $76.18 B |
| 11/10/2025 | $121.94 | $120.20 (-1.43%) | $122.83 | $119.78 | 7.48 M | $74.73 B |
| 11/07/2025 | $125.50 | $120.88 (-3.68%) | $125.76 | $117.15 | 11.76 M | $75.15 B |
| 11/06/2025 | $122.38 | $120.53 (-1.51%) | $123.39 | $119.82 | 9.85 M | $73.64 B |
| 11/05/2025 | $122.00 | $122.50 (0.41%) | $124.09 | $121.60 | 4.58 M | $74.85 B |
| 11/04/2025 | $125.50 | $122.35 (-2.51%) | $125.99 | $121.93 | 5.97 M | $74.76 B |
| 11/03/2025 | $126.46 | $126.80 (0.27%) | $127.33 | $124.62 | 4.05 M | $77.47 B |
| 10/31/2025 | $126.18 | $126.54 (0.29%) | $127.15 | $125.26 | 3.48 M | $77.82 B |
| 10/30/2025 | $125.47 | $126.34 (0.69%) | $128.28 | $125.26 | 4.01 M | $77.70 B |
| 10/29/2025 | $127.87 | $126.48 (-1.09%) | $128.68 | $125.47 | 5.10 M | $77.79 B |
| 10/28/2025 | $129.59 | $128.01 (-1.22%) | $130.05 | $127.67 | 4.46 M | $78.73 B |
| 10/27/2025 | $128.23 | $129.07 (0.66%) | $129.54 | $126.38 | 3.84 M | $79.38 B |
| 10/24/2025 | $127.65 | $127.99 (0.27%) | $129.06 | $127.35 | 3.34 M | $78.71 B |
| 10/23/2025 | $127.53 | $127.35 (-0.14%) | $128.80 | $126.74 | 3.24 M | $78.32 B |
| 10/22/2025 | $128.52 | $127.50 (-0.79%) | $128.97 | $127.31 | 3.29 M | $78.41 B |
| 10/21/2025 | $126.87 | $128.56 (1.33%) | $129.50 | $126.68 | 3.33 M | $79.06 B |
| 10/20/2025 | $126.11 | $127.21 (0.87%) | $128.50 | $125.79 | 3.98 M | $78.23 B |
| 10/17/2025 | $123.07 | $125.91 (2.31%) | $126.40 | $122.81 | 4.48 M | $77.43 B |
| 10/16/2025 | $124.26 | $122.89 (-1.1%) | $126.97 | $122.05 | 5.25 M | $75.58 B |
| 10/15/2025 | $124.34 | $124.26 (-0.06%) | $125.88 | $122.69 | 5.68 M | $76.42 B |
| 10/14/2025 | $117.69 | $122.89 (4.42%) | $124.47 | $117.69 | 6.17 M | $75.58 B |
| 10/13/2025 | $118.91 | $118.86 (-0.04%) | $119.80 | $118.25 | 3.34 M | $73.10 B |
| 10/10/2025 | $120.30 | $118.19 (-1.75%) | $120.58 | $116.32 | 5.11 M | $72.69 B |
| 10/09/2025 | $120.46 | $120.15 (-0.26%) | $121.42 | $119.56 | 3.42 M | $73.89 B |
| 10/08/2025 | $120.24 | $119.99 (-0.21%) | $120.77 | $118.91 | 4.41 M | $73.79 B |
| 10/07/2025 | $120.49 | $119.85 (-0.53%) | $121.10 | $119.14 | 4.42 M | $73.71 B |
| 10/06/2025 | $120.73 | $120.35 (-0.31%) | $123.15 | $120.05 | 5.47 M | $74.02 B |
| 10/03/2025 | $121.65 | $120.22 (-1.18%) | $122.25 | $119.84 | 5.91 M | $73.94 B |
| 10/02/2025 | $122.47 | $121.49 (-0.8%) | $122.50 | $120.02 | 4.56 M | $74.72 B |
| 10/01/2025 | $120.85 | $122.32 (1.22%) | $122.61 | $120.79 | 3.44 M | $75.23 B |
| 09/30/2025 | $122.90 | $121.42 (-1.2%) | $123.08 | $120.52 | 3.73 M | $74.67 B |
| 09/29/2025 | $124.44 | $122.92 (-1.22%) | $124.58 | $122.83 | 3.87 M | $75.60 B |
| 09/26/2025 | $122.20 | $123.70 (1.23%) | $123.91 | $121.65 | 2.90 M | $76.08 B |
| 09/25/2025 | $122.91 | $121.75 (-0.94%) | $122.91 | $121.12 | 3.63 M | $74.88 B |
| 09/24/2025 | $123.50 | $123.08 (-0.34%) | $125.59 | $122.08 | 4.06 M | $75.69 B |
| 09/23/2025 | $125.44 | $123.50 (-1.55%) | $126.86 | $123.05 | 5.63 M | $75.95 B |
| 09/22/2025 | $125.65 | $125.44 (-0.17%) | $126.64 | $123.35 | 5.59 M | $77.15 B |
| 09/19/2025 | $126.33 | $127.04 (0.56%) | $127.85 | $125.19 | 9.14 M | $78.13 B |
| 09/18/2025 | $123.74 | $125.47 (1.4%) | $125.72 | $123.60 | 4.24 M | $77.16 B |
| 09/17/2025 | $121.98 | $123.20 (1%) | $124.45 | $121.52 | 4.97 M | $75.77 B |
| 09/16/2025 | $120.71 | $121.66 (0.79%) | $121.99 | $119.77 | 5.07 M | $74.82 B |
| 09/15/2025 | $122.91 | $120.37 (-2.07%) | $122.98 | $119.76 | 7.06 M | $74.03 B |
| 09/12/2025 | $123.07 | $122.55 (-0.42%) | $123.45 | $121.84 | 5.26 M | $75.37 B |
| 09/11/2025 | $123.70 | $123.05 (-0.53%) | $124.50 | $122.65 | 5.24 M | $75.68 B |
| 09/10/2025 | $123.81 | $123.41 (-0.32%) | $124.44 | $122.63 | 4.77 M | $75.90 B |
| 09/09/2025 | $124.12 | $123.81 (-0.25%) | $124.78 | $123.60 | 3.61 M | $76.14 B |
| 09/08/2025 | $124.24 | $124.62 (0.31%) | $126.08 | $123.06 | 4.77 M | $76.64 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.
