XPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	55.88	56.23	54.85	55.30	55.30	-2.31%	53,937
Mar 4, 2026	55.94	56.88	55.72	56.61	56.61	1.62%	57,134
Mar 3, 2026	56.24	56.24	55.13	55.71	55.71	-3.21%	90,624
Mar 2, 2026	56.89	57.56	56.47	57.56	57.56	0.38%	78,227
Feb 27, 2026	57.53	57.87	57.04	57.34	57.34	-1.56%	84,359
Feb 26, 2026	58.53	58.53	57.25	58.25	58.25	-0.27%	73,866
Feb 25, 2026	58.24	58.84	58.23	58.41	58.41	0.65%	45,879
Feb 24, 2026	57.17	58.05	57.17	58.03	58.03	1.58%	40,841
Feb 23, 2026	56.85	57.62	56.53	57.13	57.13	0.18%	71,979
Feb 20, 2026	57.04	57.38	56.37	57.03	57.03	-0.71%	50,714
Feb 19, 2026	57.21	57.84	56.60	57.44	57.44	0.07%	97,568
Feb 18, 2026	57.39	57.93	57.11	57.40	57.40	-0.16%	77,076
Feb 17, 2026	56.67	57.88	56.67	57.49	57.49	1.14%	166,813
Feb 13, 2026	57.05	58.14	56.78	56.84	56.84	0.04%	99,282
Feb 12, 2026	57.43	57.59	56.50	56.82	56.82	-1.01%	432,502
Feb 11, 2026	57.84	57.84	56.69	57.40	57.40	-0.45%	51,442
Feb 10, 2026	57.19	57.85	57.19	57.66	57.66	1.18%	29,454
Feb 9, 2026	57.35	57.35	56.33	56.99	56.99	-0.49%	48,359
Feb 6, 2026	56.31	57.29	56.31	57.27	57.27	2.87%	68,809
Feb 5, 2026	56.34	57.84	55.51	55.67	55.67	-2.01%	142,974
Feb 4, 2026	57.40	57.41	56.30	56.81	56.81	-0.46%	68,091
Feb 3, 2026	56.93	57.64	56.37	57.07	57.07	0.05%	143,205
Feb 2, 2026	55.45	57.05	55.45	57.04	57.04	2.90%	114,768
Jan 30, 2026	55.49	55.89	54.80	55.43	55.43	-0.72%	89,062
Jan 29, 2026	55.62	55.99	55.39	55.83	55.83	0.79%	25,758
Jan 28, 2026	56.70	56.70	55.39	55.39	55.39	-2.40%	41,225
Jan 27, 2026	56.16	56.82	56.16	56.75	56.75	0.69%	464,480
Jan 26, 2026	56.00	56.37	55.77	56.36	56.36	0.14%	95,133
Jan 23, 2026	57.37	57.49	56.16	56.28	56.28	-2.14%	70,503
Jan 22, 2026	57.22	58.00	57.09	57.51	57.51	0.86%	38,387
Jan 21, 2026	56.65	57.03	56.21	57.02	57.02	0.96%	95,750
Jan 20, 2026	54.93	56.59	54.80	56.48	56.48	1.38%	205,991
Jan 16, 2026	55.96	56.23	55.60	55.71	55.71	-0.57%	609,062
Jan 15, 2026	56.90	56.96	55.71	56.03	56.03	-1.44%	79,717
Jan 14, 2026	55.70	56.85	55.70	56.85	56.85	1.90%	156,447
Jan 13, 2026	55.58	55.79	54.73	55.79	55.79	0.32%	80,462
Jan 12, 2026	55.79	55.79	55.14	55.61	55.61	-0.27%	48,966
Jan 9, 2026	56.30	56.37	55.68	55.76	55.76	-0.85%	78,911
Jan 8, 2026	56.43	57.10	55.99	56.24	56.24	-0.78%	127,037
Jan 7, 2026	55.85	57.00	55.85	56.68	56.68	2.13%	88,392
Jan 6, 2026	55.46	55.88	54.75	55.50	55.50	0.85%	173,038
Jan 5, 2026	55.37	55.50	54.14	55.03	55.03	-0.33%	214,129
Jan 2, 2026	56.24	56.42	54.65	55.21	55.21	-1.43%	107,788
Dec 31, 2025	56.05	56.39	55.85	56.01	56.01	-0.44%	49,881
Dec 30, 2025	56.90	56.94	56.23	56.26	56.26	-1.25%	130,128
Dec 29, 2025	57.22	57.27	56.79	56.97	56.97	-0.75%	248,147
Dec 26, 2025	57.52	57.52	56.84	57.40	57.40	-0.28%	32,211
Dec 24, 2025	56.68	57.58	56.18	57.56	57.56	1.80%	24,657
Dec 23, 2025	56.86	57.35	56.23	56.54	56.54	-0.95%	32,832
Dec 22, 2025	56.31	57.12	56.15	57.09	57.09	1.56%	42,909
Dec 19, 2025	55.30	56.45	55.30	56.21	56.10	1.72%	86,107
Dec 18, 2025	55.56	55.98	54.95	55.26	55.15	-0.16%	38,938
Dec 17, 2025	55.81	55.95	55.22	55.35	55.24	-0.72%	33,871
Dec 16, 2025	56.08	56.21	55.50	55.75	55.64	-0.75%	96,042
Dec 15, 2025	56.46	56.67	56.10	56.17	56.06	-0.14%	48,347
Dec 12, 2025	56.66	56.71	56.12	56.25	56.14	-0.27%	30,435
Dec 11, 2025	56.68	56.90	56.35	56.40	56.29	-0.28%	49,133
Dec 10, 2025	55.98	56.69	55.92	56.56	56.45	1.13%	20,792
Dec 9, 2025	56.55	57.24	55.93	55.93	55.82	-0.97%	59,395
Dec 8, 2025	55.33	56.86	55.33	56.48	56.37	3.90%	95,988
Dec 5, 2025	54.21	54.54	54.19	54.36	54.25	0.13%	62,225
Dec 4, 2025	53.90	54.42	53.81	54.29	54.18	0.37%	21,172
Dec 3, 2025	52.91	54.09	52.91	54.09	53.98	2.74%	34,960
Dec 2, 2025	53.89	53.90	52.65	52.65	52.54	-2.10%	88,547
Dec 1, 2025	54.27	54.46	53.68	53.78	53.67	-1.86%	131,454
Nov 28, 2025	54.87	54.88	54.50	54.80	54.69	0.04%	19,030
Nov 26, 2025	54.22	54.90	54.20	54.78	54.67	1.05%	43,311
Nov 25, 2025	53.46	54.23	53.46	54.21	54.10	1.73%	52,672
Nov 24, 2025	52.24	53.30	52.24	53.29	53.18	2.11%	47,115
Nov 21, 2025	51.23	52.41	51.20	52.19	52.09	2.01%	27,553
Nov 20, 2025	52.55	52.83	51.09	51.16	51.06	-1.94%	65,454
Nov 19, 2025	52.36	52.54	51.84	52.17	52.07	0.06%	81,008
Nov 18, 2025	51.41	52.48	51.14	52.14	52.04	1.46%	74,888
Nov 17, 2025	50.95	51.78	50.95	51.39	51.29	1.24%	81,052
Nov 14, 2025	50.04	51.46	50.04	50.76	50.66	1.10%	33,752
Nov 13, 2025	50.77	51.13	50.13	50.21	50.11	-1.37%	24,496
Nov 12, 2025	51.17	51.56	50.91	50.91	50.81	-0.27%	54,199
Nov 11, 2025	49.26	51.07	49.26	51.05	50.95	3.68%	18,209
Nov 10, 2025	48.61	49.33	48.61	49.24	49.14	1.95%	36,132
Nov 7, 2025	48.19	48.30	47.60	48.30	48.20	-0.60%	25,450
Nov 6, 2025	48.69	48.91	48.40	48.59	48.49	-0.10%	48,881
Nov 5, 2025	48.70	48.96	48.30	48.64	48.54	-1.42%	24,468
Nov 4, 2025	48.92	49.63	48.81	49.34	49.24	-0.72%	36,980
Nov 3, 2025	49.94	49.95	48.88	49.70	49.60	0.06%	34,434
Oct 31, 2025	49.22	49.89	49.22	49.67	49.57	0.73%	59,683
Oct 30, 2025	48.55	49.62	48.55	49.31	49.21	1.57%	36,293
Oct 29, 2025	48.96	49.42	48.29	48.55	48.45	-0.68%	50,943
Oct 28, 2025	48.94	49.05	48.68	48.88	48.78	-0.47%	53,324
Oct 27, 2025	48.86	49.16	48.58	49.11	49.01	0.80%	50,219
Oct 24, 2025	48.78	48.96	48.68	48.72	48.62	0.33%	12,187
Oct 23, 2025	48.51	48.77	48.37	48.56	48.46	0.12%	23,103
Oct 22, 2025	48.92	49.05	48.10	48.50	48.40	-1.08%	32,871
Oct 21, 2025	49.05	49.12	48.60	49.03	48.93	-0.24%	28,968
Oct 20, 2025	48.69	49.16	48.23	49.15	49.05	1.97%	24,430
Oct 17, 2025	47.82	48.27	47.61	48.20	48.10	0.40%	18,592
Oct 16, 2025	48.69	48.81	47.86	48.01	47.91	-1.03%	133,931
Oct 15, 2025	47.53	48.56	47.53	48.51	48.41	2.41%	13,404
Oct 14, 2025	46.90	47.68	46.90	47.37	47.27	-	26,751
Oct 13, 2025	47.57	47.57	47.10	47.37	47.27	0.11%	31,635
Oct 10, 2025	48.82	48.82	47.17	47.32	47.22	-2.71%	199,361