XDSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.15	41.50	41.15	41.30	41.30	-1.54%	3,667
Mar 5, 2026	42.14	42.14	41.57	41.95	41.95	-0.71%	7,095
Mar 4, 2026	42.01	42.32	42.01	42.25	42.24	0.96%	4,502
Mar 3, 2026	41.37	42.00	41.32	41.84	41.84	-1.07%	20,556
Mar 2, 2026	42.14	42.39	42.03	42.30	42.30	0.21%	31,433
Feb 27, 2026	42.11	42.21	42.07	42.21	42.21	-0.47%	1,899
Feb 26, 2026	42.32	42.48	42.16	42.41	42.41	-0.49%	2,617
Feb 25, 2026	42.45	42.62	42.45	42.62	42.62	0.82%	854
Feb 24, 2026	41.97	42.34	41.97	42.27	42.27	1.01%	4,829
Feb 23, 2026	42.03	42.03	41.85	41.85	41.85	-1.11%	21,667
Feb 20, 2026	42.19	42.31	42.16	42.31	42.31	0.56%	1,574
Feb 19, 2026	41.92	42.09	41.86	42.08	42.08	-0.22%	4,319
Feb 18, 2026	42.04	42.34	42.04	42.17	42.17	0.70%	15,296
Feb 17, 2026	41.63	42.01	41.42	41.88	41.88	0.25%	12,659
Feb 13, 2026	41.78	42.11	41.78	41.78	41.78	-0.06%	4,600
Feb 12, 2026	42.53	42.53	41.80	41.80	41.80	-1.45%	13,058
Feb 11, 2026	42.54	42.54	42.34	42.42	42.41	0.05%	5,198
Feb 10, 2026	42.58	42.58	42.39	42.39	42.39	-0.28%	3,697
Feb 9, 2026	42.33	42.56	42.33	42.52	42.52	0.43%	17,115
Feb 6, 2026	42.05	42.33	42.02	42.33	42.33	2.03%	5,498
Feb 5, 2026	41.76	41.76	41.43	41.49	41.49	-1.22%	5,286
Feb 4, 2026	42.11	42.21	41.79	42.00	42.00	-0.37%	9,581
Feb 3, 2026	42.48	42.48	42.02	42.16	42.16	-0.82%	3,450
Feb 2, 2026	42.21	42.56	42.21	42.51	42.51	0.60%	26,564
Jan 30, 2026	42.26	42.39	42.17	42.26	42.25	-0.29%	2,175
Jan 29, 2026	42.29	42.38	41.94	42.38	42.38	-0.12%	9,942
Jan 28, 2026	42.42	42.45	42.36	42.43	42.43	-0.11%	7,929
Jan 27, 2026	42.41	42.51	42.41	42.48	42.48	0.35%	4,601
Jan 26, 2026	42.25	42.41	42.25	42.33	42.33	0.47%	2,448
Jan 23, 2026	42.11	42.22	42.09	42.13	42.13	0.04%	2,439
Jan 22, 2026	42.05	42.20	42.05	42.12	42.12	0.50%	5,548
Jan 21, 2026	41.66	42.02	41.55	41.91	41.91	1.10%	1,808
Jan 20, 2026	41.67	41.80	41.40	41.45	41.45	-2.05%	7,050
Jan 16, 2026	42.16	42.32	42.16	42.32	42.32	0.29%	7,615
Jan 15, 2026	42.30	42.39	42.19	42.20	42.20	0.25%	9,889
Jan 14, 2026	42.10	42.14	41.87	42.09	42.09	-0.35%	4,467
Jan 13, 2026	42.30	42.30	42.15	42.24	42.24	-0.21%	4,158
Jan 12, 2026	42.18	42.38	42.18	42.33	42.33	0.22%	3,669
Jan 9, 2026	42.20	42.25	42.20	42.24	42.24	0.43%	10,145
Jan 8, 2026	42.04	42.10	41.99	42.06	42.06	0.06%	4,852
Jan 7, 2026	42.13	42.20	42.03	42.03	42.03	-0.09%	4,548
Jan 6, 2026	41.87	42.13	41.72	42.07	42.07	0.38%	7,678
Jan 5, 2026	41.79	42.03	41.79	41.91	41.91	0.60%	9,269
Jan 2, 2026	41.76	41.76	41.58	41.66	41.66	0.10%	12,086
Dec 31, 2025	42.13	42.13	41.62	41.62	41.62	-1.31%	3,547
Dec 30, 2025	42.03	42.20	42.03	42.17	42.17	0.08%	5,326
Dec 29, 2025	42.12	42.16	42.06	42.14	42.14	-0.14%	2,611
Dec 26, 2025	42.23	42.23	42.17	42.20	42.20	0.11%	8,754
Dec 24, 2025	42.09	42.20	42.03	42.16	42.16	0.30%	2,437
Dec 23, 2025	41.86	42.03	41.86	42.03	42.03	0.55%	4,335
Dec 22, 2025	41.67	41.81	41.63	41.80	41.80	0.77%	7,160
Dec 19, 2025	41.30	41.48	41.22	41.48	41.48	1.22%	7,529
Dec 18, 2025	40.95	41.10	40.78	40.98	40.98	1.16%	14,824
Dec 17, 2025	41.20	41.20	40.51	40.51	40.51	-1.58%	2,615
Dec 16, 2025	41.11	41.18	40.86	41.16	41.16	-0.07%	3,456
Dec 15, 2025	41.27	41.27	41.10	41.19	41.19	-0.17%	11,574
Dec 12, 2025	41.47	41.47	41.17	41.26	41.26	-0.81%	9,091
Dec 11, 2025	41.46	41.65	41.43	41.60	41.60	0.27%	28,391
Dec 10, 2025	41.19	41.57	41.13	41.49	41.49	0.69%	1,872
Dec 9, 2025	41.25	41.31	41.15	41.20	41.20	-0.09%	1,999
Dec 8, 2025	41.32	41.32	41.08	41.24	41.24	-0.14%	7,962
Dec 5, 2025	41.33	41.42	41.29	41.30	41.30	0.09%	1,442
Dec 4, 2025	41.08	41.26	41.08	41.26	41.26	0.16%	2,569
Dec 3, 2025	41.03	41.20	41.03	41.20	41.20	0.34%	1,587
Dec 2, 2025	41.09	41.11	40.98	41.06	41.06	0.33%	10,746
Dec 1, 2025	40.96	41.05	40.89	40.92	40.92	-0.27%	2,978
Nov 28, 2025	40.96	41.07	40.96	41.03	41.03	0.35%	3,607
Nov 26, 2025	40.78	40.98	40.78	40.89	40.89	0.66%	2,784
Nov 25, 2025	40.17	40.64	40.17	40.62	40.62	0.91%	4,437
Nov 24, 2025	40.18	40.25	40.16	40.25	40.25	1.80%	2,920
Nov 21, 2025	39.21	39.81	39.07	39.54	39.54	1.07%	6,965
Nov 20, 2025	40.42	40.48	39.12	39.12	39.12	-1.65%	4,441
Nov 19, 2025	39.92	39.98	39.68	39.78	39.78	0.31%	7,107
Nov 18, 2025	39.57	39.88	39.57	39.65	39.65	-0.61%	2,128
Nov 17, 2025	40.10	40.38	39.88	39.90	39.90	-0.85%	20,388
Nov 14, 2025	39.98	40.39	39.98	40.24	40.24	0.08%	13,900
Nov 13, 2025	40.68	40.68	40.21	40.21	40.21	-1.48%	1,194
Nov 12, 2025	40.75	40.84	40.70	40.81	40.81	-0.01%	2,637
Nov 11, 2025	40.72	40.82	40.69	40.81	40.81	0.20%	1,687
Nov 10, 2025	40.61	40.73	40.58	40.73	40.73	1.46%	15,509
Nov 7, 2025	39.67	40.16	39.67	40.14	40.14	0.05%	7,025
Nov 6, 2025	40.10	40.18	40.09	40.12	40.12	-0.96%	1,850
Nov 5, 2025	40.45	40.63	40.45	40.51	40.51	0.40%	3,655
Nov 4, 2025	40.47	40.47	40.34	40.35	40.35	-0.81%	4,048
Nov 3, 2025	40.67	40.75	40.66	40.68	40.68	0.12%	2,415
Oct 31, 2025	40.72	40.74	40.51	40.63	40.63	0.15%	1,020
Oct 30, 2025	40.80	40.80	40.57	40.57	40.57	-0.52%	8,155
Oct 29, 2025	40.87	40.92	40.74	40.78	40.78	-0.12%	6,003
Oct 28, 2025	40.80	40.93	40.80	40.83	40.83	-0.12%	4,200
Oct 27, 2025	40.73	40.88	40.71	40.88	40.88	0.93%	3,710
Oct 24, 2025	40.44	40.59	40.44	40.51	40.50	0.65%	8,184
Oct 23, 2025	40.10	40.32	40.03	40.24	40.24	0.54%	4,325
Oct 22, 2025	40.09	40.09	39.84	40.03	40.03	-0.54%	6,018
Oct 21, 2025	40.16	40.31	40.16	40.24	40.24	0.13%	2,719
Oct 20, 2025	40.15	40.22	40.11	40.19	40.19	1.08%	2,552
Oct 17, 2025	39.45	39.80	39.45	39.76	39.76	0.69%	7,939
Oct 16, 2025	39.91	39.93	39.35	39.49	39.49	-0.62%	7,510
Oct 15, 2025	39.95	40.02	39.66	39.73	39.73	0.29%	3,433
Oct 14, 2025	39.52	39.85	39.52	39.62	39.62	-0.22%	2,361
Oct 13, 2025	39.44	39.70	39.44	39.70	39.70	1.44%	4,462