Airbnb, Inc.$152.35SHW · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $359.08 | $364.49 | $356.94 | $361.57 | +2.07% | 2.57M |
| Aug 3, 2026 | $348.62 | $354.33 | $347.32 | $354.22 | +3.92% | 2.08M |
| Jul 31, 2026 | $343.18 | $343.18 | $337.48 | $340.85 | -1.16% | 1.68M |
| Jul 30, 2026 | $345.89 | $346.57 | $340.12 | $344.84 | +0.28% | 1.76M |
| Jul 29, 2026 | $352.00 | $352.00 | $338.31 | $343.88 | -2.93% | 3.37M |
| Jul 28, 2026 | $347.49 | $357.27 | $343.11 | $354.27 | +8.25% | 3.75M |
| Jul 27, 2026 | $325.00 | $329.77 | $320.00 | $327.27 | +3.07% | 3.21M |
| Jul 24, 2026 | $313.26 | $320.14 | $313.01 | $317.51 | +2.24% | 2.02M |
| Jul 23, 2026 | $308.40 | $315.79 | $301.10 | $310.54 | -2.93% | 2.45M |
| Jul 22, 2026 | $321.05 | $322.79 | $318.32 | $319.91 | +0.46% | 2.77M |
| Jul 21, 2026 | $324.35 | $324.35 | $317.50 | $318.46 | -1.59% | 1.29M |
| Jul 20, 2026 | $331.67 | $333.34 | $323.22 | $323.60 | -2.33% | 1.48M |
| Jul 17, 2026 | $336.41 | $343.69 | $330.37 | $331.32 | -2.02% | 1.67M |
| Jul 16, 2026 | $331.29 | $339.23 | $330.98 | $338.14 | +1.76% | 1.63M |
| Jul 15, 2026 | $329.99 | $335.51 | $328.60 | $332.29 | +1.15% | 2.50M |
| Jul 14, 2026 | $333.12 | $334.90 | $327.38 | $328.50 | -0.14% | 1.49M |
| Jul 13, 2026 | $332.19 | $335.35 | $327.53 | $328.97 | -1.50% | 2.08M |
| Jul 10, 2026 | $333.98 | $337.20 | $332.14 | $333.99 | +0.59% | 1.13M |
| Jul 9, 2026 | $333.68 | $333.95 | $329.50 | $332.03 | +0.44% | 1.31M |
| Jul 8, 2026 | $332.90 | $335.00 | $327.86 | $330.57 | -3.42% | 2.23M |
| Jul 7, 2026 | $353.30 | $353.67 | $339.80 | $342.26 | -1.97% | 2.46M |
| Jul 6, 2026 | $353.13 | $353.61 | $344.36 | $349.13 | -0.95% | 1.69M |
| Jul 2, 2026 | $348.74 | $352.48 | $342.12 | $352.48 | +1.86% | 2.08M |
| Jul 1, 2026 | $344.04 | $351.98 | $342.16 | $346.05 | +0.50% | 2.49M |
| Jun 30, 2026 | $342.80 | $345.99 | $340.05 | $344.32 | +0.01% | 2.46M |
| Jun 29, 2026 | $342.99 | $344.56 | $340.30 | $344.30 | +0.07% | 3.91M |
| Jun 26, 2026 | $339.73 | $345.77 | $337.06 | $344.07 | +1.47% | 8.24M |
| Jun 25, 2026 | $335.40 | $344.00 | $335.40 | $339.08 | +1.79% | 2.70M |
| Jun 24, 2026 | $327.32 | $337.71 | $326.12 | $333.13 | +3.17% | 2.85M |
| Jun 23, 2026 | $322.00 | $329.88 | $320.23 | $322.90 | +1.89% | 3.08M |
| Jun 22, 2026 | $315.98 | $322.29 | $315.71 | $316.90 | -1.21% | 3.16M |
| Jun 18, 2026 | $315.76 | $322.50 | $314.83 | $320.79 | +2.23% | 4.27M |
| Jun 17, 2026 | $322.78 | $324.09 | $312.17 | $313.80 | -2.68% | 2.04M |
| Jun 16, 2026 | $323.98 | $326.00 | $319.70 | $322.44 | +0.69% | 2.42M |
| Jun 15, 2026 | $324.64 | $327.33 | $319.39 | $320.24 | +0.93% | 2.68M |
| Jun 12, 2026 | $321.48 | $323.57 | $316.91 | $317.30 | +0.13% | 1.95M |
| Jun 11, 2026 | $305.32 | $317.15 | $304.17 | $316.89 | +4.27% | 2.96M |
| Jun 10, 2026 | $309.99 | $310.59 | $303.70 | $303.91 | -2.14% | 1.82M |
| Jun 9, 2026 | $302.96 | $310.70 | $302.41 | $310.55 | +3.67% | 2.59M |
| Jun 8, 2026 | $302.00 | $304.43 | $299.02 | $299.55 | -1.88% | 2.44M |
| Jun 5, 2026 | $301.34 | $308.00 | $301.34 | $305.30 | +1.74% | 2.47M |
| Jun 4, 2026 | $301.02 | $303.00 | $296.73 | $300.09 | +1.21% | 1.88M |
| Jun 3, 2026 | $300.51 | $302.03 | $295.66 | $296.49 | +1.19% | 2.04M |
| Jun 2, 2026 | $291.99 | $295.57 | $289.86 | $293.00 | -0.63% | 2.05M |
| Jun 1, 2026 | $299.95 | $303.69 | $292.39 | $294.86 | -2.96% | 2.40M |
| May 29, 2026 | $305.42 | $309.15 | $303.53 | $303.84 | -0.43% | 2.57M |
| May 28, 2026 | $308.00 | $308.75 | $303.20 | $305.14 | -1.56% | 1.97M |
| May 27, 2026 | $312.00 | $315.56 | $309.09 | $309.97 | -0.41% | 2.68M |
| May 26, 2026 | $312.00 | $314.45 | $308.83 | $311.25 | +0.70% | 2.10M |
| May 22, 2026 | $310.56 | $312.59 | $307.50 | $309.08 | -0.08% | 1.27M |
| May 21, 2026 | $303.47 | $311.99 | $298.93 | $309.34 | +0.53% | 2.11M |
| May 20, 2026 | $299.02 | $308.08 | $295.00 | $307.70 | +2.89% | 2.73M |
| May 19, 2026 | $298.90 | $301.23 | $294.32 | $299.05 | -1.23% | 2.15M |
| May 18, 2026 | $301.50 | $308.16 | $300.92 | $302.78 | +0.89% | 1.90M |
| May 15, 2026 | $308.25 | $308.25 | $300.05 | $300.10 | -2.94% | 3.85M |
| May 14, 2026 | $309.34 | $310.97 | $306.93 | $309.18 | +0.93% | 2.59M |
| May 13, 2026 | $309.87 | $310.57 | $302.87 | $306.34 | -1.68% | 3.84M |
| May 12, 2026 | $312.52 | $313.56 | $309.71 | $311.58 | -0.36% | 1.72M |
| May 11, 2026 | $317.02 | $317.65 | $311.72 | $312.70 | -1.30% | 1.79M |
| May 8, 2026 | $323.19 | $323.98 | $315.83 | $316.82 | — | 1.25M |
