SWX:ABNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	38.05	38.07	38.05	38.07	38.07	-3.98%	109
Jun 22, 2026	39.65	39.65	39.65	39.65	39.65	-1.61%	93
Jun 17, 2026	40.29	40.30	40.29	40.30	40.30	-1.64%	188
Jun 16, 2026	40.94	40.97	40.94	40.97	40.97	0.32%	390
Jun 15, 2026	40.96	40.96	40.84	40.84	40.84	1.25%	51
Jun 12, 2026	40.34	40.34	40.34	40.34	40.34	2.91%	9
Jun 10, 2026	39.20	39.20	39.20	39.20	39.20	0.56%	149
Jun 9, 2026	40.11	40.11	38.98	38.98	38.98	-1.12%	974
Jun 8, 2026	39.42	39.42	39.42	39.42	39.42	0.66%	200
Jun 5, 2026	38.64	39.16	38.64	39.16	39.16	-0.47%	553
Jun 4, 2026	40.00	40.02	39.34	39.34	39.34	-7.76%	7,306
Jun 3, 2026	42.65	42.65	42.65	42.65	42.65	-5.18%	2
Jun 2, 2026	44.98	44.98	44.98	44.98	44.98	-1.92%	2
Jun 1, 2026	45.85	46.50	45.82	45.86	45.86	9.56%	34
May 28, 2026	42.18	42.19	41.77	41.86	41.86	-4.17%	1,649
May 26, 2026	43.68	43.68	43.68	43.68	43.68	-0.14%	3
May 22, 2026	43.85	43.85	43.61	43.74	43.74	1.25%	152
May 21, 2026	43.58	43.58	43.20	43.20	43.20	1.12%	54
May 20, 2026	42.72	42.72	42.72	42.72	42.72	0.28%	600
May 19, 2026	42.58	42.60	42.58	42.60	42.60	0.14%	41
May 18, 2026	42.66	42.74	42.52	42.54	42.54	-6.64%	513
May 15, 2026	45.57	45.57	45.57	45.57	45.57	0.36%	50
May 13, 2026	45.40	45.40	45.40	45.40	45.40	4.75%	300
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