SWX:ABNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	43.34	43.34	43.34	43.34	43.34	0.37%	50
May 6, 2026	42.54	43.18	42.54	43.18	43.18	2.91%	1,723
May 5, 2026	41.74	41.96	41.74	41.96	41.96	0.82%	762
May 4, 2026	41.98	41.98	41.62	41.62	41.62	1.51%	443
Apr 30, 2026	41.00	41.00	41.00	41.00	41.00	-1.06%	122
Apr 29, 2026	41.44	41.44	41.44	41.44	41.44	-0.91%	721
Apr 27, 2026	41.78	41.82	41.78	41.82	41.82	-1.46%	40
Apr 23, 2026	42.52	42.52	42.38	42.44	42.44	-0.84%	1,046
Apr 22, 2026	42.80	42.80	42.80	42.80	42.80	1.33%	38
Apr 21, 2026	42.22	42.24	42.22	42.24	42.24	1.29%	468
Apr 20, 2026	41.70	41.70	41.70	41.70	41.70	0.43%	1
Apr 16, 2026	41.52	41.52	41.52	41.52	41.52	1.01%	110
Apr 15, 2026	41.11	41.11	41.11	41.11	41.11	-0.56%	20
Apr 14, 2026	41.34	41.34	41.34	41.34	41.34	3.32%	20
Apr 13, 2026	40.01	40.01	40.01	40.01	40.01	-1.42%	2
Apr 10, 2026	40.16	40.58	40.16	40.58	40.58	-0.64%	110
Apr 8, 2026	40.84	40.84	40.84	40.84	40.84	1.14%	173
Apr 7, 2026	40.15	40.38	40.15	40.38	40.38	-1.42%	858
Apr 1, 2026	40.96	40.96	40.96	40.96	40.96	1.14%	1,120
Mar 31, 2026	40.82	40.82	40.45	40.50	40.50	-1.64%	592
Mar 30, 2026	41.04	41.39	41.04	41.18	41.18	1.50%	468
Mar 27, 2026	40.57	40.57	40.57	40.57	40.57	-4.82%	400
Mar 24, 2026	42.62	42.62	42.62	42.62	42.62	-0.93%	731
Mar 23, 2026	43.02	43.02	43.02	43.02	43.02	0.80%	464
Mar 20, 2026	42.68	42.68	42.68	42.68	42.68	-0.47%	83
Mar 19, 2026	43.09	43.09	42.88	42.88	42.88	-4.71%	54
Mar 17, 2026	45.23	45.23	45.00	45.00	45.00	-1.10%	60
Mar 16, 2026	45.31	45.50	45.31	45.50	45.50	1.63%	22
Mar 13, 2026	44.32	45.08	44.32	44.77	44.77	3.22%	739
Mar 12, 2026	43.22	43.50	43.22	43.38	43.38	0.46%	879
Mar 10, 2026	43.18	43.18	43.18	43.18	43.18	3.56%	2,726
Mar 9, 2026	41.69	41.69	41.69	41.69	41.69	-3.01%	33
Mar 6, 2026	43.36	43.36	42.99	42.99	42.99	-1.47%	35
Mar 5, 2026	43.58	43.63	43.58	43.63	43.63	-0.67%	4
Mar 4, 2026	43.91	43.92	43.91	43.92	43.92	4.32%	186
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