XNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.82	38.82	38.82	38.82	-	0.01%	2
Apr 27, 2026	38.82	38.82	38.82	38.82	38.82	-0.05%	-
Apr 24, 2026	38.84	38.84	38.84	38.84	38.84	0.34%	7
Apr 23, 2026	38.74	38.74	38.70	38.71	38.71	-0.19%	701
Apr 22, 2026	38.72	38.78	38.72	38.78	38.78	0.30%	432
Apr 21, 2026	38.71	38.71	38.67	38.67	38.67	-0.18%	160
Apr 20, 2026	38.69	38.74	38.69	38.74	38.74	-0.12%	320
Apr 17, 2026	38.78	38.78	38.78	38.78	38.78	0.41%	1
Apr 16, 2026	38.58	38.62	38.58	38.62	38.62	0.06%	192
Apr 15, 2026	38.53	38.60	38.53	38.60	38.60	0.21%	1,425
Apr 14, 2026	38.52	38.52	38.52	38.52	38.52	0.29%	-
Apr 13, 2026	38.23	38.41	38.20	38.41	38.41	0.43%	269
Apr 10, 2026	38.29	38.29	38.19	38.25	38.25	-0.01%	800
Apr 9, 2026	38.14	38.25	38.14	38.25	38.25	0.38%	891
Apr 8, 2026	38.12	38.15	38.11	38.11	38.11	1.13%	603
Apr 7, 2026	37.55	37.68	37.55	37.68	37.68	-0.05%	325
Apr 6, 2026	37.67	37.70	37.63	37.70	37.70	0.22%	1,517
Apr 2, 2026	37.53	37.61	37.53	37.61	37.61	0.14%	976
Apr 1, 2026	37.50	37.58	37.50	37.56	37.56	0.43%	588
Mar 31, 2026	37.24	37.40	37.24	37.40	37.40	1.44%	1,498
Mar 30, 2026	36.91	36.91	36.87	36.87	36.87	-0.13%	102
Mar 27, 2026	37.02	37.15	36.92	36.92	36.92	-0.75%	4,615
Mar 26, 2026	37.44	37.44	37.20	37.20	37.19	-0.92%	279
Mar 25, 2026	37.58	37.58	37.54	37.54	37.54	0.41%	208
Mar 24, 2026	37.32	37.45	37.32	37.39	37.39	-0.35%	1,450
Mar 23, 2026	37.58	37.58	37.46	37.52	37.52	0.81%	300
Mar 20, 2026	37.35	37.39	37.21	37.22	37.22	-0.86%	3,902
Mar 19, 2026	37.37	37.54	37.37	37.54	37.54	-0.11%	1,528
Mar 18, 2026	37.67	37.72	37.58	37.58	37.58	-0.63%	430
Mar 17, 2026	37.77	37.84	37.75	37.82	37.82	0.19%	1,977
Mar 16, 2026	37.68	37.75	37.68	37.75	37.75	0.58%	119
Mar 13, 2026	37.61	37.65	37.51	37.53	37.53	-0.30%	3,021
Mar 12, 2026	37.65	37.65	37.65	37.65	37.65	-0.64%	1
Mar 11, 2026	37.78	37.89	37.78	37.89	37.89	0.02%	142
Mar 10, 2026	37.88	37.88	37.88	37.88	37.88	-0.11%	-
Mar 9, 2026	37.55	37.92	37.54	37.92	37.92	0.42%	653
Mar 6, 2026	37.70	37.83	37.70	37.76	37.76	-0.66%	1,247
Mar 5, 2026	37.91	38.01	37.91	38.01	38.01	-0.28%	461
Mar 4, 2026	38.04	38.12	38.02	38.12	38.12	0.39%	4,289
Mar 3, 2026	37.81	37.97	37.81	37.97	37.97	-0.39%	992
Mar 2, 2026	38.03	38.12	38.01	38.12	38.12	0.02%	2,216
Feb 27, 2026	38.04	38.11	38.02	38.11	38.11	-0.17%	2,132
Feb 26, 2026	38.18	38.18	38.18	38.18	38.18	-0.18%	-
Feb 25, 2026	38.25	38.25	38.25	38.25	38.25	0.33%	-
Feb 24, 2026	38.06	38.12	38.05	38.12	38.12	0.32%	3,360
Feb 23, 2026	37.94	38.00	37.93	38.00	38.00	-0.36%	12,380
Feb 20, 2026	38.14	38.14	38.14	38.14	38.14	0.28%	-
Feb 19, 2026	37.96	38.03	37.96	38.03	38.03	-0.16%	275
Feb 18, 2026	38.11	38.11	37.99	38.09	38.09	0.27%	20,869
Feb 17, 2026	37.80	37.99	37.79	37.99	37.99	0.10%	2,029
Feb 13, 2026	37.94	37.95	37.94	37.95	37.95	0.04%	718
Feb 12, 2026	38.15	38.15	37.94	37.94	37.94	-0.62%	2,494
Feb 11, 2026	38.17	38.17	38.17	38.17	38.17	0.01%	-
Feb 10, 2026	38.20	38.20	38.17	38.17	38.17	-0.10%	577
Feb 9, 2026	38.25	38.27	38.18	38.21	38.21	0.14%	2,766
Feb 6, 2026	38.05	38.15	38.04	38.15	38.15	0.84%	427
Feb 5, 2026	37.84	37.84	37.84	37.84	37.83	-0.56%	85
Feb 4, 2026	38.06	38.06	37.87	38.05	38.05	-0.11%	2,203
Feb 3, 2026	38.16	38.16	37.94	38.09	38.09	-0.33%	4,357
Feb 2, 2026	38.17	38.21	38.15	38.21	38.21	0.28%	513
Jan 30, 2026	38.11	38.11	38.11	38.11	38.11	-0.03%	-
Jan 29, 2026	38.10	38.12	38.10	38.12	38.12	-0.17%	3,150
Jan 28, 2026	38.16	38.21	38.15	38.19	38.18	0.01%	6,994
Jan 27, 2026	38.18	38.18	38.18	38.18	38.18	0.11%	74
Jan 26, 2026	38.14	38.14	38.13	38.14	38.14	0.13%	1,804
Jan 23, 2026	38.11	38.11	38.04	38.09	38.09	0.13%	3,664
Jan 22, 2026	38.06	38.12	38.00	38.04	38.04	0.14%	11,346
Jan 21, 2026	37.85	37.99	37.82	37.99	37.99	0.52%	10,971
Jan 20, 2026	37.88	37.90	37.76	37.79	37.79	-0.74%	22,678
Jan 16, 2026	38.10	38.10	38.07	38.07	38.07	-	1,274
Jan 15, 2026	38.11	38.14	38.07	38.07	38.07	0.06%	2,015
Jan 14, 2026	37.99	38.05	37.96	38.05	38.05	-0.15%	2,736
Jan 13, 2026	38.06	38.10	38.06	38.10	38.10	-0.07%	282
Jan 12, 2026	38.08	38.13	38.08	38.13	38.13	0.04%	12,620
Jan 9, 2026	38.02	38.12	38.02	38.12	38.12	0.21%	2,047
Jan 8, 2026	38.03	38.03	38.03	38.03	38.03	0.07%	32
Jan 7, 2026	38.01	38.01	38.01	38.01	38.01	-0.14%	63
Jan 6, 2026	38.01	38.11	38.01	38.06	38.06	0.21%	745
Jan 5, 2026	38.02	38.02	37.99	37.99	37.98	0.20%	285
Jan 2, 2026	37.89	37.91	37.89	37.91	37.91	0.10%	687
Dec 31, 2025	37.91	37.91	37.87	37.87	37.87	-0.22%	3,336
Dec 30, 2025	37.94	37.96	37.94	37.96	37.95	-0.08%	3,472
Dec 29, 2025	37.93	37.99	37.91	37.99	37.98	-0.07%	3,483
Dec 26, 2025	37.98	38.01	37.96	38.01	38.01	0.05%	5,653
Dec 24, 2025	37.95	38.01	37.95	37.99	37.99	0.09%	5,269
Dec 23, 2025	37.88	37.96	37.88	37.96	37.96	0.13%	5,139
Dec 22, 2025	37.83	37.92	37.83	37.91	37.91	0.34%	4,212
Dec 19, 2025	37.79	37.84	37.71	37.78	37.78	0.39%	1,600
Dec 18, 2025	37.71	37.71	37.59	37.63	37.63	0.33%	3,646
Dec 17, 2025	37.58	37.58	37.51	37.51	37.51	-0.44%	535
Dec 16, 2025	37.67	37.67	37.60	37.67	37.67	-0.03%	799
Dec 15, 2025	37.66	37.71	37.66	37.69	37.68	-0.01%	516
Dec 12, 2025	37.76	37.82	37.67	37.69	37.69	-0.24%	1,177
Dec 11, 2025	37.75	37.83	37.75	37.78	37.78	0.06%	1,834
Dec 10, 2025	37.60	37.76	37.60	37.76	37.76	0.28%	2,163
Dec 9, 2025	37.69	37.69	37.64	37.65	37.65	-0.14%	3,559
Dec 8, 2025	37.65	37.70	37.65	37.70	37.70	-0.01%	4,971
Dec 5, 2025	37.69	37.72	37.69	37.70	37.70	0.08%	5,472
Dec 4, 2025	37.65	37.69	37.64	37.67	37.67	0.03%	2,613
Dec 3, 2025	37.59	37.70	37.59	37.66	37.66	0.14%	6,288