XIDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.23	37.37	37.23	37.32	37.32	0.33%	1,143
Apr 27, 2026	37.36	37.36	37.20	37.20	37.20	-0.23%	4,549
Apr 24, 2026	37.10	37.29	37.10	37.29	37.29	0.17%	3,802
Apr 23, 2026	37.38	37.38	37.21	37.23	37.23	-0.73%	1,061
Apr 22, 2026	37.55	37.58	37.47	37.50	37.50	0.40%	1,014
Apr 21, 2026	37.81	37.81	37.35	37.35	37.35	-1.35%	2,215
Apr 20, 2026	37.90	37.94	37.79	37.86	37.86	-0.35%	1,972
Apr 17, 2026	38.06	38.11	37.99	37.99	37.99	0.99%	1,245
Apr 16, 2026	37.65	37.67	37.50	37.62	37.62	-0.13%	834
Apr 15, 2026	37.71	37.71	37.59	37.67	37.67	0.26%	2,095
Apr 14, 2026	37.55	37.65	37.55	37.58	37.58	0.41%	754
Apr 13, 2026	37.35	37.42	37.35	37.42	37.42	0.67%	3,783
Apr 10, 2026	37.23	37.25	37.12	37.17	37.17	-0.16%	2,387
Apr 9, 2026	37.10	37.42	37.10	37.24	37.23	0.09%	5,855
Apr 8, 2026	37.29	37.33	37.06	37.20	37.20	1.62%	10,263
Apr 7, 2026	36.49	36.61	36.30	36.61	36.61	-0.45%	11,726
Apr 6, 2026	36.58	36.81	36.58	36.77	36.77	0.82%	8,473
Apr 2, 2026	36.40	36.47	36.38	36.47	36.47	-0.04%	1,210
Apr 1, 2026	36.61	36.64	36.49	36.49	36.49	0.56%	6,665
Mar 31, 2026	35.81	36.28	35.75	36.28	36.28	2.63%	2,910
Mar 30, 2026	35.27	35.64	35.27	35.35	35.35	0.67%	4,271
Mar 27, 2026	35.06	35.46	35.03	35.12	35.12	-0.08%	19,262
Mar 26, 2026	35.41	35.41	35.15	35.15	35.15	-1.09%	1,680
Mar 25, 2026	35.56	35.74	35.53	35.53	35.53	1.05%	913
Mar 24, 2026	35.08	35.27	35.08	35.16	35.16	-0.14%	1,138
Mar 23, 2026	35.01	35.46	35.01	35.21	35.21	1.67%	3,859
Mar 20, 2026	35.26	35.26	34.64	34.64	34.64	-3.00%	1,212
Mar 19, 2026	35.50	35.71	35.50	35.71	35.65	0.08%	1,999
Mar 18, 2026	35.99	36.17	35.68	35.68	35.62	-1.31%	3,485
Mar 17, 2026	36.16	36.27	36.13	36.15	36.09	1.16%	1,306
Mar 16, 2026	35.69	35.74	35.60	35.74	35.68	1.46%	620
Mar 13, 2026	35.47	35.47	35.23	35.23	35.17	-0.85%	1,305
Mar 12, 2026	35.47	35.64	35.40	35.53	35.47	-0.89%	4,610
Mar 11, 2026	35.76	35.89	35.76	35.85	35.78	0.15%	713
Mar 10, 2026	36.00	36.18	35.79	35.79	35.73	0.21%	2,737
Mar 9, 2026	35.00	35.72	35.00	35.72	35.66	0.31%	1,115
Mar 6, 2026	35.63	35.63	35.61	35.61	35.55	0.06%	695
Mar 5, 2026	35.85	35.85	35.54	35.59	35.53	-2.37%	1,633
Mar 4, 2026	36.28	36.45	36.25	36.45	36.39	0.87%	2,160
Mar 3, 2026	36.03	36.13	35.93	36.13	36.07	-2.72%	1,074
Mar 2, 2026	37.22	37.22	37.14	37.14	37.08	-1.59%	1,321
Feb 27, 2026	37.85	37.89	37.69	37.74	37.68	-0.19%	2,452
Feb 26, 2026	37.78	37.81	37.77	37.81	37.75	0.01%	1,048
Feb 25, 2026	37.72	37.89	37.72	37.81	37.75	0.90%	2,185
Feb 24, 2026	37.44	37.58	37.43	37.47	37.41	0.06%	152,636
Feb 23, 2026	37.56	37.64	37.41	37.45	37.38	-0.02%	1,995
Feb 20, 2026	37.23	37.54	37.23	37.46	37.39	0.93%	5,164
Feb 19, 2026	37.00	37.11	37.00	37.11	37.05	0.16%	1,252
Feb 18, 2026	37.23	37.23	36.99	37.05	36.99	-0.13%	1,833
Feb 17, 2026	36.88	37.10	36.87	37.10	37.04	0.34%	1,183
Feb 13, 2026	36.95	37.06	36.90	36.97	36.91	-0.18%	1,293
Feb 12, 2026	37.41	37.41	36.91	37.04	36.98	-0.55%	1,001
Feb 11, 2026	37.11	37.27	37.02	37.25	37.18	0.78%	3,682
Feb 10, 2026	36.98	36.98	36.92	36.96	36.90	0.05%	1,548
Feb 9, 2026	36.80	36.94	36.73	36.94	36.87	0.90%	3,484
Feb 6, 2026	36.48	36.61	36.47	36.61	36.54	1.45%	2,892
Feb 5, 2026	36.27	36.27	36.08	36.08	36.02	-1.12%	717
Feb 4, 2026	36.58	36.63	36.39	36.49	36.43	1.29%	2,968
Feb 3, 2026	35.92	36.03	35.90	36.03	35.97	0.80%	1,095
Feb 2, 2026	35.88	35.88	35.67	35.74	35.68	0.55%	1,951
Jan 30, 2026	35.59	35.59	35.33	35.55	35.49	-1.10%	706
Jan 29, 2026	35.94	35.95	35.72	35.94	35.88	0.90%	1,889
Jan 28, 2026	35.62	35.62	35.62	35.62	35.56	-0.55%	460
Jan 27, 2026	35.67	35.82	35.62	35.82	35.76	1.78%	1,213
Jan 26, 2026	35.32	35.32	35.17	35.19	35.13	0.63%	1,163
Jan 23, 2026	34.88	34.97	34.88	34.97	34.91	0.47%	577
Jan 22, 2026	34.76	34.82	34.76	34.81	34.75	0.50%	1,371
Jan 21, 2026	34.34	34.63	34.30	34.63	34.57	1.53%	1,251
Jan 20, 2026	34.11	34.23	34.08	34.11	34.05	-0.95%	1,724
Jan 16, 2026	34.36	34.44	34.36	34.44	34.38	-0.39%	336
Jan 15, 2026	34.61	34.61	34.57	34.57	34.51	-0.20%	184
Jan 14, 2026	34.54	34.64	34.52	34.64	34.58	0.83%	924
Jan 13, 2026	34.46	34.46	34.32	34.36	34.30	-0.54%	1,042
Jan 12, 2026	34.46	34.60	34.46	34.54	34.48	0.35%	2,962
Jan 9, 2026	34.31	34.45	34.31	34.42	34.36	0.34%	6,494
Jan 8, 2026	34.24	34.32	34.18	34.30	34.25	0.37%	1,510
Jan 7, 2026	34.24	34.24	34.18	34.18	34.12	-0.51%	1,112
Jan 6, 2026	34.50	34.50	34.35	34.35	34.29	-0.38%	2,058
Jan 5, 2026	34.35	34.49	34.22	34.48	34.43	0.19%	6,783
Jan 2, 2026	34.36	34.44	34.36	34.42	34.36	1.08%	979
Dec 31, 2025	34.07	34.07	34.05	34.05	33.99	-0.30%	481
Dec 30, 2025	34.20	34.20	34.16	34.16	34.10	0.52%	1,902
Dec 29, 2025	34.07	34.07	33.89	33.98	33.92	-0.40%	1,936
Dec 26, 2025	34.01	34.13	34.01	34.12	34.06	0.17%	1,989
Dec 24, 2025	34.05	34.06	34.05	34.06	34.00	0.10%	658
Dec 23, 2025	33.99	34.03	33.99	34.02	33.97	0.57%	1,434
Dec 22, 2025	33.86	33.86	33.80	33.83	33.77	0.40%	2,309
Dec 19, 2025	33.72	33.84	33.70	33.70	33.64	-0.64%	3,943
Dec 18, 2025	33.97	33.97	33.90	33.92	33.52	0.45%	694
Dec 17, 2025	33.79	33.89	33.76	33.76	33.37	-0.08%	972
Dec 16, 2025	33.81	33.81	33.76	33.79	33.39	-0.20%	1,015
Dec 15, 2025	33.89	33.89	33.86	33.86	33.46	0.50%	1,577
Dec 12, 2025	33.70	33.71	33.69	33.69	33.30	-0.38%	921
Dec 11, 2025	33.83	33.83	33.79	33.82	33.42	0.89%	1,151
Dec 10, 2025	33.37	33.52	33.37	33.52	33.13	0.85%	1,608
Dec 9, 2025	33.25	33.25	33.22	33.24	32.85	-0.05%	1,301
Dec 8, 2025	33.27	33.27	33.23	33.26	32.87	-0.15%	1,906
Dec 5, 2025	33.31	33.31	33.31	33.31	32.91	-0.06%	737
Dec 4, 2025	33.44	33.44	33.33	33.33	32.93	0.16%	965
Dec 3, 2025	33.24	33.27	33.24	33.27	32.88	0.28%	467