SWX:ABNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	42.43	42.43	41.71	42.10	42.10	-2.46%	159
Mar 2, 2026	43.16	43.17	43.16	43.16	43.16	5.45%	22
Feb 27, 2026	42.23	42.23	40.93	40.93	40.93	-1.44%	391
Feb 26, 2026	41.53	41.53	41.53	41.53	41.53	0.57%	1
Feb 25, 2026	41.30	41.30	41.30	41.30	41.30	5.56%	2
Feb 24, 2026	39.24	39.24	39.12	39.12	39.12	-5.26%	375
Feb 20, 2026	41.12	41.29	41.12	41.29	41.29	2.84%	1,344
Feb 19, 2026	39.86	40.15	39.86	40.15	40.15	-2.55%	364
Feb 18, 2026	41.20	41.20	41.20	41.20	41.20	-0.96%	150
Feb 17, 2026	41.45	41.64	41.25	41.60	41.60	2.61%	5,625
Feb 16, 2026	41.11	41.40	40.54	40.54	40.54	1.15%	2,955
Feb 13, 2026	40.08	40.08	40.08	40.08	40.08	-2.06%	100
Feb 12, 2026	41.10	41.10	40.93	40.93	40.93	1.05%	8,756
Feb 11, 2026	40.44	40.50	39.56	40.50	40.50	-2.64%	1,266
Feb 10, 2026	42.01	42.01	41.43	41.60	41.60	-0.49%	7,721
Feb 9, 2026	42.54	42.54	41.81	41.81	41.81	-3.90%	32
Feb 6, 2026	41.40	43.71	41.40	43.50	43.50	-1.47%	12,157
Feb 5, 2026	46.18	46.51	43.78	44.15	44.15	-9.97%	1,241
Feb 4, 2026	50.97	50.97	49.04	49.04	49.04	-5.98%	170
Feb 3, 2026	52.16	52.16	52.16	52.16	52.16	-0.38%	15
Feb 2, 2026	50.48	52.36	50.48	52.36	52.36	-8.40%	3,187
Jan 30, 2026	57.16	57.16	57.16	57.16	57.16	-0.26%	1
Jan 29, 2026	60.58	60.61	57.31	57.31	57.31	-5.52%	6,273
Jan 28, 2026	60.71	60.71	60.66	60.66	60.66	2.59%	1,513
Jan 27, 2026	59.32	59.32	59.13	59.13	59.13	1.32%	6,698
Jan 26, 2026	58.30	58.67	58.30	58.36	58.36	-2.20%	3,194
Jan 23, 2026	59.84	59.84	59.51	59.67	59.67	0.76%	6,854
Jan 22, 2026	59.49	59.97	58.80	59.22	59.22	-0.52%	3,851
Jan 21, 2026	58.52	59.53	58.43	59.53	59.53	-1.93%	1,208
Jan 20, 2026	61.18	61.18	60.20	60.70	60.70	-2.74%	6,540
Jan 19, 2026	62.15	62.41	62.11	62.41	62.41	-0.48%	6,293
Jan 16, 2026	62.71	62.71	62.71	62.71	62.71	-0.11%	1
Jan 15, 2026	63.07	63.12	62.55	62.78	62.78	-0.52%	4,202
Jan 14, 2026	62.96	63.11	62.60	63.11	63.11	2.99%	1,815
Jan 13, 2026	60.84	61.28	60.84	61.28	61.28	2.10%	52
Jan 12, 2026	60.75	60.75	59.95	60.02	60.02	0.96%	1,280
Jan 9, 2026	59.45	59.45	59.45	59.45	59.45	-0.20%	1
Jan 8, 2026	59.59	59.63	59.25	59.57	59.57	-0.83%	7,601
Jan 7, 2026	61.62	61.62	60.07	60.07	60.07	-2.56%	2,319
Jan 6, 2026	61.00	61.65	60.90	61.65	61.65	1.30%	31
Jan 5, 2026	60.39	60.98	60.24	60.86	60.86	6.08%	4,108
Dec 30, 2025	57.36	57.37	57.36	57.37	57.37	0.42%	768
Dec 29, 2025	57.71	57.79	57.13	57.13	57.13	0.32%	18
Dec 23, 2025	56.95	56.95	56.95	56.95	56.95	-2.27%	103
Dec 22, 2025	58.22	58.59	58.22	58.27	58.27	1.71%	544
Dec 18, 2025	56.12	57.29	55.93	57.29	57.29	-1.21%	140
Dec 16, 2025	57.98	57.99	57.64	57.99	57.99	-0.02%	622
Dec 15, 2025	60.00	60.00	58.00	58.00	58.00	-1.86%	9,129
Dec 12, 2025	59.10	59.10	59.10	59.10	59.10	1.08%	1
Dec 11, 2025	58.02	58.47	58.02	58.47	58.47	-2.92%	37