XB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.99	39.60	38.99	39.03	39.03	-0.33%	25,585
Mar 5, 2026	39.25	39.27	39.12	39.16	39.16	-0.35%	741
Mar 4, 2026	39.31	39.31	39.30	39.30	39.30	0.27%	502
Mar 3, 2026	39.04	39.20	39.04	39.19	39.19	-0.18%	2,835
Mar 2, 2026	38.99	39.27	38.99	39.26	39.26	-0.53%	18,907
Feb 27, 2026	39.46	39.51	39.46	39.48	39.26	-0.22%	3,923
Feb 26, 2026	39.50	39.56	39.47	39.56	39.35	0.12%	1,128
Feb 25, 2026	39.52	39.52	39.52	39.52	39.30	0.08%	308
Feb 24, 2026	39.47	39.49	39.44	39.49	39.27	-0.01%	1,821
Feb 23, 2026	39.49	39.49	39.49	39.49	39.28	-0.21%	10
Feb 20, 2026	39.57	39.57	39.57	39.57	39.36	0.07%	137
Feb 19, 2026	39.51	39.55	39.51	39.55	39.33	-	494
Feb 18, 2026	39.53	39.55	39.52	39.55	39.33	0.20%	598
Feb 17, 2026	39.50	39.50	39.45	39.47	39.25	-0.11%	663
Feb 13, 2026	39.50	39.54	39.50	39.51	39.30	0.10%	2,389
Feb 12, 2026	39.56	39.56	39.44	39.47	39.26	-0.14%	1,285
Feb 11, 2026	39.48	39.53	39.48	39.53	39.31	-0.12%	1,052
Feb 10, 2026	39.60	39.64	39.57	39.58	39.36	0.03%	3,257
Feb 9, 2026	39.55	39.65	39.55	39.56	39.35	0.07%	1,053
Feb 6, 2026	39.51	39.54	39.46	39.54	39.32	0.26%	3,393
Feb 5, 2026	39.43	39.48	39.37	39.43	39.22	-0.02%	2,545
Feb 4, 2026	39.51	39.56	39.44	39.44	39.23	-0.24%	2,410
Feb 3, 2026	39.48	39.54	39.47	39.53	39.32	0.01%	35,450
Feb 2, 2026	39.54	39.58	39.53	39.53	39.32	-0.47%	1,152
Jan 30, 2026	39.68	39.72	39.63	39.72	39.27	0.02%	1,530
Jan 29, 2026	39.69	39.75	39.68	39.71	39.26	0.03%	1,595
Jan 28, 2026	39.70	39.70	39.70	39.70	39.25	-0.14%	122
Jan 27, 2026	39.75	39.77	39.71	39.75	39.31	0.07%	2,071
Jan 26, 2026	39.76	39.76	39.70	39.73	39.28	-0.01%	1,704
Jan 23, 2026	39.75	39.75	39.71	39.73	39.28	-0.07%	939
Jan 22, 2026	39.75	39.79	39.74	39.76	39.31	0.16%	921
Jan 21, 2026	39.70	39.70	39.69	39.69	39.25	0.15%	349
Jan 20, 2026	39.56	39.63	39.56	39.63	39.19	-0.20%	1,211
Jan 16, 2026	39.72	39.76	39.72	39.72	39.27	0.05%	2,341
Jan 15, 2026	39.66	39.70	39.66	39.70	39.25	0.06%	599
Jan 14, 2026	39.60	39.67	39.60	39.67	39.23	0.14%	3,422
Jan 13, 2026	39.62	39.63	39.61	39.62	39.17	0.05%	1,460
Jan 12, 2026	39.61	39.62	39.59	39.60	39.15	-0.03%	3,257
Jan 9, 2026	39.60	39.63	39.60	39.61	39.16	0.05%	1,798
Jan 8, 2026	39.59	39.60	39.58	39.59	39.14	-	1,614
Jan 7, 2026	39.59	39.61	39.59	39.59	39.14	-0.03%	654
Jan 6, 2026	39.63	39.63	39.60	39.60	39.15	0.04%	2,438
Jan 5, 2026	39.54	39.60	39.54	39.58	39.14	0.32%	5,178
Jan 2, 2026	39.48	39.49	39.45	39.45	39.01	-0.06%	4,580
Dec 31, 2025	39.49	39.49	39.48	39.48	39.03	-0.05%	500
Dec 30, 2025	39.44	39.50	39.44	39.50	39.05	-0.55%	1,771
Dec 29, 2025	39.67	39.74	39.66	39.71	39.03	0.10%	5,471
Dec 26, 2025	39.70	39.70	39.68	39.68	38.99	-0.03%	483
Dec 24, 2025	39.66	39.69	39.66	39.69	39.00	0.13%	854
Dec 23, 2025	39.64	39.64	39.64	39.64	38.95	0.10%	253
Dec 22, 2025	39.59	39.60	39.56	39.60	38.91	0.05%	4,089
Dec 19, 2025	39.60	39.60	39.58	39.58	38.89	-	1,240
Dec 18, 2025	39.54	39.66	39.53	39.58	38.89	0.15%	8,094
Dec 17, 2025	39.49	39.52	39.49	39.52	38.83	0.08%	3,176
Dec 16, 2025	39.49	39.49	39.48	39.49	38.80	-0.08%	2,234
Dec 15, 2025	39.50	39.54	39.50	39.52	38.83	0.12%	1,363
Dec 12, 2025	39.46	39.53	39.46	39.47	38.79	-0.17%	1,578
Dec 11, 2025	39.53	39.56	39.45	39.54	38.85	0.03%	57,829
Dec 10, 2025	39.41	39.53	39.41	39.53	38.84	0.33%	3,928
Dec 9, 2025	39.44	39.45	39.00	39.40	38.71	-0.10%	26,682
Dec 8, 2025	39.52	39.52	39.43	39.44	38.75	-0.19%	1,616
Dec 5, 2025	39.54	39.55	39.46	39.51	38.83	0.07%	12,076
Dec 4, 2025	39.53	39.53	39.43	39.49	38.80	-0.13%	6,763
Dec 3, 2025	39.44	39.54	39.32	39.54	38.85	0.13%	10,815
Dec 2, 2025	39.53	39.53	39.42	39.49	38.80	0.19%	4,784
Dec 1, 2025	39.34	39.41	39.34	39.41	38.73	-0.62%	33,037
Nov 28, 2025	39.68	39.68	39.61	39.66	38.75	0.02%	1,135
Nov 26, 2025	39.65	39.65	39.65	39.65	38.74	0.16%	147
Nov 25, 2025	39.44	39.59	39.41	39.59	38.68	0.47%	1,795
Nov 24, 2025	39.35	39.46	39.35	39.40	38.50	0.20%	6,343
Nov 21, 2025	39.23	39.33	39.22	39.33	38.43	0.24%	2,225
Nov 20, 2025	39.42	39.43	39.23	39.23	38.33	0.01%	7,442
Nov 19, 2025	39.20	39.23	39.20	39.23	38.33	0.17%	1,510
Nov 18, 2025	39.11	39.19	39.11	39.16	38.26	0.05%	4,713
Nov 17, 2025	39.25	39.30	39.13	39.14	38.25	-0.32%	4,269
Nov 14, 2025	39.33	39.33	39.27	39.27	38.37	-0.03%	866
Nov 13, 2025	39.36	39.41	39.28	39.28	38.38	-0.38%	2,494
Nov 12, 2025	39.47	39.47	39.37	39.42	38.52	-0.21%	9,921
Nov 11, 2025	39.45	39.52	39.45	39.51	38.60	0.11%	1,980
Nov 10, 2025	39.40	39.47	39.39	39.47	38.56	0.46%	2,660
Nov 7, 2025	39.22	39.29	39.22	39.29	38.39	-	1,023
Nov 6, 2025	39.30	39.30	39.25	39.28	38.39	0.03%	2,667
Nov 5, 2025	39.26	39.29	39.26	39.27	38.37	0.17%	3,768
Nov 4, 2025	39.13	39.28	39.02	39.21	38.31	-0.15%	6,362
Nov 3, 2025	39.28	39.28	39.26	39.26	38.37	-0.78%	586
Oct 31, 2025	39.61	39.65	39.57	39.57	38.44	-0.06%	3,094
Oct 30, 2025	39.61	39.67	39.59	39.59	38.47	-0.23%	3,084
Oct 29, 2025	39.76	39.76	39.69	39.69	38.56	-0.19%	674
Oct 28, 2025	39.73	39.78	39.67	39.76	38.63	-0.18%	1,268
Oct 27, 2025	39.76	39.84	39.76	39.83	38.70	0.19%	4,485
Oct 24, 2025	39.76	39.76	39.76	39.76	38.62	0.33%	243
Oct 23, 2025	39.64	39.64	39.63	39.63	38.50	0.08%	835
Oct 22, 2025	39.60	39.60	39.60	39.60	38.47	-0.05%	231
Oct 21, 2025	39.64	39.64	39.62	39.62	38.49	-0.09%	1,132
Oct 20, 2025	39.63	39.65	39.62	39.65	38.52	0.29%	1,129
Oct 17, 2025	39.53	39.54	39.50	39.54	38.41	0.07%	2,835
Oct 16, 2025	39.61	39.61	39.51	39.51	38.38	-0.27%	1,418
Oct 15, 2025	39.65	39.66	39.57	39.62	38.49	0.34%	22,819
Oct 14, 2025	39.36	39.48	39.36	39.48	38.36	0.08%	194
Oct 13, 2025	39.32	39.48	39.32	39.45	38.33	0.57%	22,768