5 DAY PERFORMANCE
+0.60%
1 MONTH PERFORMANCE
-3.79%
3 MONTH PERFORMANCE
-1.65%
6 MONTH PERFORMANCE
+15.20%
YEAR-TO-DATE PERFORMANCE
+2.88%
1 YEAR PERFORMANCE
-18.88%
Airbnb, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $127.00 | $126.55 (-0.35%) | $127.48 | $123.53 | 4.60 M | $78.76 B |
| 03/11/2025 | $129.98 | $125.44 (-3.49%) | $130.77 | $123.70 | 9.32 M | $78.40 B |
| 03/10/2025 | $134.57 | $132.15 (-1.8%) | $135.94 | $130.20 | 7.49 M | $82.59 B |
| 03/07/2025 | $134.71 | $134.39 (-0.24%) | $134.73 | $130.37 | 5.62 M | $83.99 B |
| 03/06/2025 | $140.32 | $134.77 (-3.96%) | $140.32 | $134.61 | 5.92 M | $84.23 B |
| 03/05/2025 | $141.87 | $142.58 (0.5%) | $142.79 | $139.21 | 3.88 M | $89.11 B |
| 03/04/2025 | $140.00 | $141.42 (1.01%) | $143.23 | $137.82 | 4.80 M | $88.39 B |
| 03/03/2025 | $140.34 | $140.98 (0.46%) | $144.75 | $139.90 | 6.69 M | $88.11 B |
| 02/28/2025 | $139.50 | $138.87 (-0.45%) | $140.16 | $137.59 | 6.25 M | $86.79 B |
| 02/27/2025 | $144.63 | $139.45 (-3.58%) | $145.69 | $139.05 | 4.41 M | $87.16 B |
| 02/26/2025 | $143.16 | $144.03 (0.61%) | $145.13 | $142.22 | 2.91 M | $90.02 B |
| 02/25/2025 | $144.79 | $141.55 (-2.24%) | $145.16 | $140.40 | 6.19 M | $88.47 B |
| 02/24/2025 | $147.00 | $144.82 (-1.48%) | $147.07 | $143.88 | 4.48 M | $90.51 B |
| 02/21/2025 | $154.57 | $146.07 (-5.5%) | $154.57 | $145.75 | 7.36 M | $91.29 B |
| 02/20/2025 | $156.32 | $155.31 (-0.65%) | $157.75 | $152.47 | 5.10 M | $97.07 B |
| 02/19/2025 | $160.00 | $157.98 (-1.26%) | $160.00 | $155.21 | 6.91 M | $98.74 B |
| 02/18/2025 | $161.04 | $160.60 (-0.27%) | $162.58 | $158.07 | 8.14 M | $100.38 B |
| 02/14/2025 | $158.19 | $161.42 (2.04%) | $163.93 | $156.93 | 21.65 M | $100.89 B |
| 02/13/2025 | $139.64 | $141.04 (1%) | $141.94 | $138.76 | 12.75 M | $88.15 B |
| 02/12/2025 | $133.07 | $140.52 (5.6%) | $141.20 | $132.79 | 6.15 M | $87.83 B |
| 02/11/2025 | $134.91 | $134.52 (-0.29%) | $136.25 | $134.09 | 4.04 M | $84.08 B |
| 02/10/2025 | $136.30 | $135.24 (-0.78%) | $136.36 | $133.16 | 4.76 M | $84.53 B |
| 02/07/2025 | $134.70 | $134.98 (0.21%) | $139.50 | $133.91 | 5.93 M | $85.17 B |
| 02/06/2025 | $130.16 | $132.57 (1.85%) | $133.19 | $130.15 | 3.70 M | $83.65 B |
| 02/05/2025 | $130.27 | $129.60 (-0.51%) | $130.34 | $128.10 | 3.00 M | $81.78 B |
| 02/04/2025 | $129.58 | $130.74 (0.9%) | $131.49 | $129.08 | 2.69 M | $82.50 B |
| 02/03/2025 | $129.19 | $129.78 (0.46%) | $130.96 | $127.52 | 2.75 M | $81.89 B |
| 01/31/2025 | $132.28 | $131.17 (-0.84%) | $134.45 | $130.57 | 3.05 M | $82.77 B |
| 01/30/2025 | $133.56 | $131.79 (-1.33%) | $134.37 | $130.85 | 2.44 M | $83.16 B |
| 01/29/2025 | $131.42 | $132.58 (0.88%) | $134.05 | $130.89 | 3.63 M | $83.66 B |
| 01/28/2025 | $128.67 | $131.05 (1.85%) | $131.42 | $126.86 | 5.93 M | $82.69 B |
| 01/27/2025 | $125.94 | $128.96 (2.4%) | $129.06 | $125.64 | 4.81 M | $81.37 B |
| 01/24/2025 | $132.61 | $127.09 (-4.16%) | $132.72 | $126.72 | 6.97 M | $80.19 B |
| 01/23/2025 | $132.40 | $133.24 (0.63%) | $133.64 | $131.78 | 3.97 M | $84.07 B |
| 01/22/2025 | $133.00 | $132.50 (-0.38%) | $135.00 | $132.34 | 5.03 M | $83.61 B |
| 01/21/2025 | $135.47 | $133.07 (-1.77%) | $135.64 | $131.24 | 5.40 M | $83.97 B |
| 01/17/2025 | $134.17 | $135.12 (0.71%) | $135.62 | $132.69 | 3.75 M | $85.26 B |
| 01/16/2025 | $132.00 | $132.16 (0.12%) | $132.95 | $129.82 | 2.90 M | $83.39 B |
| 01/15/2025 | $130.19 | $132.52 (1.79%) | $133.15 | $130.16 | 3.73 M | $83.62 B |
| 01/14/2025 | $129.82 | $127.60 (-1.71%) | $131.10 | $127.17 | 4.00 M | $80.52 B |
| 01/13/2025 | $128.59 | $128.85 (0.2%) | $130.13 | $128.08 | 3.51 M | $81.30 B |
| 01/10/2025 | $131.30 | $129.63 (-1.27%) | $133.05 | $128.80 | 4.33 M | $81.80 B |
| 01/08/2025 | $131.20 | $130.80 (-0.3%) | $131.63 | $130.10 | 3.20 M | $82.53 B |
| 01/07/2025 | $135.35 | $131.29 (-3%) | $136.76 | $130.81 | 4.29 M | $82.84 B |
| 01/06/2025 | $137.00 | $135.20 (-1.31%) | $138.10 | $134.58 | 4.17 M | $85.31 B |
| 01/03/2025 | $131.98 | $135.71 (2.83%) | $136.36 | $131.94 | 3.61 M | $85.63 B |
| 01/02/2025 | $131.87 | $131.48 (-0.3%) | $134.23 | $130.41 | 2.61 M | $82.96 B |
| 12/31/2024 | $132.46 | $131.41 (-0.79%) | $133.19 | $131.27 | 2.31 M | $82.92 B |
| 12/30/2024 | $131.31 | $131.81 (0.38%) | $132.61 | $129.85 | 2.46 M | $83.17 B |
| 12/27/2024 | $133.59 | $133.39 (-0.15%) | $134.50 | $132.16 | 2.65 M | $84.17 B |
| 12/26/2024 | $134.24 | $135.32 (0.8%) | $136.27 | $134.24 | 2.07 M | $85.39 B |
| 12/24/2024 | $134.33 | $134.99 (0.49%) | $135.07 | $132.83 | 1.68 M | $85.18 B |
| 12/23/2024 | $134.81 | $134.52 (-0.22%) | $135.58 | $132.21 | 4.73 M | $84.88 B |
| 12/20/2024 | $128.63 | $134.21 (4.34%) | $135.82 | $128.34 | 15.47 M | $84.69 B |
| 12/19/2024 | $129.13 | $129.35 (0.17%) | $131.08 | $127.91 | 4.75 M | $81.62 B |
| 12/18/2024 | $132.03 | $127.54 (-3.4%) | $133.71 | $127.23 | 4.24 M | $80.48 B |
| 12/17/2024 | $132.20 | $132.24 (0.03%) | $132.61 | $130.88 | 3.13 M | $83.44 B |
| 12/16/2024 | $131.22 | $132.20 (0.75%) | $133.28 | $129.17 | 4.14 M | $83.42 B |
| 12/13/2024 | $136.65 | $130.95 (-4.17%) | $137.02 | $130.75 | 5.29 M | $82.63 B |
| 12/12/2024 | $138.10 | $137.47 (-0.46%) | $139.10 | $134.40 | 4.25 M | $86.74 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.
