XES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	111.67	111.67	110.31	110.66	-	-0.60%	32,441
Mar 4, 2026	111.17	112.96	110.00	111.32	111.32	-0.13%	142,064
Mar 3, 2026	111.73	112.43	109.55	111.47	111.47	-1.55%	225,488
Mar 2, 2026	115.13	115.48	110.84	113.23	113.23	0.16%	233,303
Feb 27, 2026	112.75	113.36	111.69	113.05	113.05	0.67%	251,883
Feb 26, 2026	112.26	113.11	110.55	112.30	112.30	-1.19%	91,309
Feb 25, 2026	115.01	115.13	111.78	113.65	113.65	-0.46%	127,853
Feb 24, 2026	112.46	114.35	111.09	114.17	114.17	2.10%	98,631
Feb 23, 2026	111.81	114.63	110.86	111.82	111.82	0.24%	86,545
Feb 20, 2026	110.54	111.96	109.22	111.55	111.55	-0.35%	125,940
Feb 19, 2026	110.72	112.21	110.39	111.94	111.94	1.62%	267,547
Feb 18, 2026	109.48	111.14	109.42	110.16	110.16	2.10%	150,297
Feb 17, 2026	109.46	109.75	105.80	107.89	107.89	-1.27%	156,866
Feb 13, 2026	106.51	110.56	106.03	109.28	109.28	2.79%	153,056
Feb 12, 2026	109.22	109.22	104.22	106.31	106.31	-2.69%	115,500
Feb 11, 2026	107.43	109.33	106.45	109.25	109.25	3.62%	109,485
Feb 10, 2026	107.81	107.81	104.51	105.43	105.43	-2.05%	97,128
Feb 9, 2026	105.69	108.19	105.26	107.64	107.64	2.87%	160,093
Feb 6, 2026	100.82	105.04	100.30	104.64	104.64	5.17%	108,642
Feb 5, 2026	100.29	101.16	97.22	99.50	99.50	-2.45%	95,458
Feb 4, 2026	101.69	102.81	99.95	102.00	102.00	0.80%	84,911
Feb 3, 2026	99.45	101.24	98.99	101.19	101.19	1.81%	171,743
Feb 2, 2026	96.66	100.23	96.17	99.39	99.39	0.40%	135,342
Jan 30, 2026	98.14	99.18	96.71	98.99	98.99	-0.21%	121,326
Jan 29, 2026	99.31	101.53	97.98	99.20	99.20	2.86%	255,128
Jan 28, 2026	99.28	99.46	94.89	96.44	96.44	-2.15%	130,950
Jan 27, 2026	97.30	98.75	97.30	98.56	98.56	1.78%	120,173
Jan 26, 2026	96.82	97.51	96.38	96.84	96.84	1.31%	77,825
Jan 23, 2026	97.41	98.97	95.39	95.59	95.59	-0.63%	72,486
Jan 22, 2026	95.55	96.20	95.33	96.20	96.20	0.49%	100,622
Jan 21, 2026	93.14	95.86	93.14	95.73	95.73	4.82%	207,007
Jan 20, 2026	91.11	91.90	90.68	91.33	91.33	-0.63%	39,099
Jan 16, 2026	92.73	92.73	91.53	91.91	91.91	-0.38%	41,730
Jan 15, 2026	91.09	92.44	90.24	92.26	92.26	0.65%	56,327
Jan 14, 2026	91.15	92.70	90.99	91.66	91.66	1.44%	124,759
Jan 13, 2026	89.19	91.13	89.19	90.36	90.36	2.62%	115,578
Jan 12, 2026	89.22	89.22	87.55	88.05	88.05	-1.15%	91,455
Jan 9, 2026	89.64	90.49	88.75	89.07	89.07	0.25%	124,096
Jan 8, 2026	86.41	89.50	86.41	88.85	88.85	3.29%	107,823
Jan 7, 2026	88.08	88.08	85.81	86.02	86.02	-1.66%	66,029
Jan 6, 2026	88.37	88.37	87.07	87.47	87.47	-0.30%	99,851
Jan 5, 2026	89.20	89.20	85.44	87.73	87.73	3.21%	200,661
Jan 2, 2026	82.24	85.31	81.49	85.00	85.00	3.70%	148,917
Dec 31, 2025	82.32	82.58	81.71	81.97	81.97	-0.57%	72,655
Dec 30, 2025	81.76	82.99	81.76	82.44	82.44	1.45%	36,247
Dec 29, 2025	81.07	81.70	80.90	81.26	81.26	0.63%	48,652
Dec 26, 2025	81.13	81.35	80.43	80.75	80.75	-0.60%	26,008
Dec 24, 2025	81.51	81.51	80.85	81.24	81.24	-0.33%	26,267
Dec 23, 2025	81.53	81.72	80.87	81.51	81.51	0.04%	28,008
Dec 22, 2025	81.27	82.51	81.27	81.48	81.48	1.28%	55,497
Dec 19, 2025	79.78	80.90	79.78	80.45	80.14	1.37%	56,415
Dec 18, 2025	80.89	80.89	79.05	79.36	79.06	-0.95%	85,962
Dec 17, 2025	80.53	80.88	79.30	80.12	79.81	0.45%	56,562
Dec 16, 2025	82.79	82.84	78.98	79.76	79.45	-4.92%	122,027
Dec 15, 2025	84.76	84.76	83.05	83.89	83.57	-0.85%	68,828
Dec 12, 2025	87.86	88.33	84.15	84.61	84.29	-3.58%	83,789
Dec 11, 2025	86.98	88.35	86.56	87.75	87.41	0.05%	55,020
Dec 10, 2025	86.87	88.10	85.46	87.71	87.37	0.99%	65,216
Dec 9, 2025	85.40	87.19	85.40	86.85	86.52	1.60%	54,348
Dec 8, 2025	86.39	86.86	85.19	85.48	85.15	-1.37%	39,751
Dec 5, 2025	87.22	88.12	86.60	86.67	86.34	-0.60%	150,549
Dec 4, 2025	86.29	87.63	85.50	87.19	86.86	1.02%	124,599
Dec 3, 2025	82.96	86.31	82.96	86.31	85.98	4.86%	136,370
Dec 2, 2025	82.28	82.53	80.83	82.31	81.99	0.21%	59,777
Dec 1, 2025	80.72	82.82	80.72	82.14	81.82	1.18%	60,238
Nov 28, 2025	80.06	81.35	80.06	81.18	80.87	1.45%	25,608
Nov 26, 2025	79.96	81.03	79.53	80.02	79.71	0.36%	40,552
Nov 25, 2025	78.48	79.91	77.48	79.73	79.42	1.27%	61,076
Nov 24, 2025	77.33	79.07	76.59	78.73	78.43	1.18%	127,423
Nov 21, 2025	75.95	78.14	75.01	77.82	77.52	2.00%	47,674
Nov 20, 2025	79.90	81.26	76.14	76.29	76.00	-3.31%	73,980
Nov 19, 2025	77.75	78.90	77.33	78.90	78.60	-0.24%	28,889
Nov 18, 2025	77.40	79.47	77.01	79.09	78.79	0.74%	79,162
Nov 17, 2025	79.78	81.30	77.87	78.51	78.21	-1.63%	51,223
Nov 14, 2025	77.84	80.38	77.49	79.81	79.50	1.79%	44,902
Nov 13, 2025	79.36	80.20	77.62	78.41	78.11	-1.33%	61,597
Nov 12, 2025	82.25	82.51	79.28	79.47	79.17	-3.77%	68,162
Nov 11, 2025	81.21	83.54	81.21	82.58	82.26	1.65%	41,591
Nov 10, 2025	80.91	81.90	79.61	81.24	80.93	1.60%	88,723
Nov 7, 2025	79.64	80.01	78.02	79.96	79.65	0.13%	36,029
Nov 6, 2025	80.49	81.58	79.24	79.86	79.55	-0.41%	125,736
Nov 5, 2025	80.11	81.12	79.65	80.19	79.88	0.24%	91,616
Nov 4, 2025	80.38	81.59	79.69	80.00	79.69	-3.14%	77,450
Nov 3, 2025	81.24	82.94	80.57	82.59	82.27	2.14%	47,817
Oct 31, 2025	82.08	82.08	80.33	80.86	80.55	-1.08%	170,001
Oct 30, 2025	80.93	83.07	80.37	81.74	81.43	0.52%	50,491
Oct 29, 2025	79.66	82.08	79.66	81.32	81.01	3.34%	81,085
Oct 28, 2025	78.40	78.80	77.93	78.69	78.39	0.03%	31,625
Oct 27, 2025	79.72	80.31	78.61	78.67	78.37	-0.10%	230,055
Oct 24, 2025	79.49	80.38	78.71	78.75	78.45	-0.32%	105,622
Oct 23, 2025	76.43	79.17	76.35	79.00	78.70	5.91%	238,639
Oct 22, 2025	74.24	75.44	73.24	74.59	74.30	1.01%	98,727
Oct 21, 2025	74.09	74.85	73.05	73.84	73.56	0.92%	82,933
Oct 20, 2025	73.33	73.52	72.70	73.17	72.89	1.99%	42,460
Oct 17, 2025	70.37	71.77	69.89	71.74	71.47	1.54%	55,432
Oct 16, 2025	72.18	72.18	69.88	70.65	70.38	-1.52%	68,896
Oct 15, 2025	71.26	72.56	70.77	71.74	71.47	1.98%	48,599
Oct 14, 2025	69.15	70.83	69.14	70.35	70.08	-0.24%	29,436
Oct 13, 2025	69.53	70.60	68.48	70.52	70.25	3.61%	23,678
Oct 10, 2025	71.54	71.90	68.06	68.06	67.80	-5.84%	71,286