XDSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.81	41.99	41.81	41.99	41.99	0.02%	1,575
Apr 27, 2026	41.96	41.99	41.94	41.98	41.98	0.10%	2,113
Apr 24, 2026	41.92	41.94	41.85	41.94	41.94	0.31%	3,606
Apr 23, 2026	41.80	41.92	41.63	41.81	41.81	-0.16%	25,404
Apr 22, 2026	41.88	41.88	41.80	41.88	41.88	0.48%	3,206
Apr 21, 2026	41.81	41.93	41.68	41.68	41.68	-0.38%	9,799
Apr 20, 2026	41.85	41.85	41.75	41.84	41.84	-0.05%	4,801
Apr 17, 2026	41.88	41.89	41.86	41.86	41.86	0.36%	3,078
Apr 16, 2026	41.58	41.72	41.58	41.71	41.71	0.11%	2,408
Apr 15, 2026	41.61	41.69	41.55	41.66	41.66	0.33%	16,621
Apr 14, 2026	41.48	41.53	41.43	41.53	41.53	0.44%	4,547
Apr 13, 2026	41.09	41.34	41.09	41.34	41.34	0.70%	2,381
Apr 10, 2026	41.11	41.14	41.03	41.06	41.06	-0.10%	10,495
Apr 9, 2026	40.87	41.14	40.82	41.10	41.10	0.58%	49,025
Apr 8, 2026	40.85	40.90	40.77	40.86	40.86	2.00%	12,516
Apr 7, 2026	39.86	40.06	39.73	40.06	40.06	-	13,139
Apr 6, 2026	40.00	40.16	39.96	40.06	40.06	0.29%	12,940
Apr 2, 2026	39.52	40.07	39.52	39.94	39.94	0.20%	61,596
Apr 1, 2026	39.77	40.07	39.76	39.87	39.87	0.71%	21,045
Mar 31, 2026	39.16	39.61	38.87	39.58	39.58	2.74%	14,670
Mar 30, 2026	38.94	38.94	38.37	38.53	38.53	-0.36%	4,143
Mar 27, 2026	39.01	39.04	38.67	38.67	38.67	-1.67%	16,074
Mar 26, 2026	39.82	39.83	39.33	39.33	39.33	-1.79%	19,126
Mar 25, 2026	40.08	40.14	40.00	40.04	40.04	0.59%	3,844
Mar 24, 2026	39.77	40.01	39.77	39.81	39.81	-0.67%	4,360
Mar 23, 2026	40.24	40.28	39.94	40.07	40.07	1.34%	3,733
Mar 20, 2026	39.78	39.86	39.40	39.54	39.54	-1.65%	25,748
Mar 19, 2026	39.87	40.25	39.87	40.21	40.21	-0.36%	13,009
Mar 18, 2026	40.73	40.73	40.30	40.35	40.35	-1.64%	5,078
Mar 17, 2026	41.03	41.06	41.02	41.02	41.02	0.22%	956
Mar 16, 2026	41.08	41.10	40.89	40.93	40.93	1.08%	43,254
Mar 13, 2026	41.00	41.12	40.50	40.50	40.50	-0.86%	7,328
Mar 12, 2026	41.15	41.15	40.85	40.85	40.85	-1.66%	28,344
Mar 11, 2026	41.66	41.76	41.37	41.54	41.54	-0.20%	9,618
Mar 10, 2026	41.83	42.08	41.63	41.63	41.63	-0.22%	10,316
Mar 9, 2026	40.61	41.72	40.61	41.72	41.72	1.00%	29,712
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