XBOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	99.37	99.37	99.35	99.36	99.36	-0.01%	1,337
Apr 27, 2026	99.39	99.41	99.36	99.37	99.37	0.05%	2,350
Apr 24, 2026	99.39	99.39	99.32	99.32	99.32	0.03%	3,286
Apr 23, 2026	99.39	99.39	99.29	99.29	99.29	-	20,207
Apr 22, 2026	99.36	99.38	99.29	99.29	99.29	0.05%	18,694
Apr 21, 2026	99.25	99.34	99.24	99.24	99.24	0.01%	24,402
Apr 20, 2026	99.30	99.30	99.23	99.23	99.23	-0.06%	12,409
Apr 17, 2026	99.21	99.30	99.21	99.29	99.29	0.08%	36,011
Apr 16, 2026	99.19	99.28	99.18	99.21	99.21	0.03%	119,183
Apr 15, 2026	99.14	99.20	99.09	99.18	99.18	0.12%	115,783
Apr 14, 2026	99.25	99.26	99.06	99.06	99.06	-0.10%	194,878
Apr 13, 2026	99.15	99.29	99.11	99.16	99.16	-0.12%	39,310
Apr 10, 2026	99.14	99.28	99.11	99.28	99.28	0.18%	20,695
Apr 9, 2026	99.10	99.25	99.10	99.10	99.10	-0.04%	27,051
Apr 8, 2026	99.24	99.24	99.09	99.14	99.14	0.06%	15,280
Apr 7, 2026	99.08	99.19	99.08	99.08	99.08	0.03%	26,861
Apr 6, 2026	99.21	99.22	99.05	99.05	99.05	-0.01%	50,896
Apr 2, 2026	99.05	99.20	99.05	99.06	99.06	0.04%	32,466
Apr 1, 2026	99.02	99.16	99.02	99.02	99.02	0.52%	47,955
Mar 31, 2026	99.01	99.24	98.51	98.51	98.51	-0.49%	46,389
Mar 30, 2026	99.00	99.09	98.99	99.00	99.00	0.02%	11,297
Mar 27, 2026	98.98	99.07	98.75	98.98	98.98	0.28%	23,743
Mar 26, 2026	99.07	99.07	98.70	98.70	98.70	-0.63%	8,372
Mar 25, 2026	99.04	99.34	99.00	99.33	99.33	0.35%	8,143
Mar 24, 2026	98.88	99.08	98.88	98.98	98.98	0.05%	2,123
Mar 23, 2026	99.03	99.03	98.93	98.93	98.93	-0.01%	3,200,816
Mar 20, 2026	98.94	98.94	98.94	98.94	98.94	0.07%	15
Mar 19, 2026	98.88	98.88	98.88	98.88	98.88	-0.05%	22