XPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	22.30	22.60	22.30	22.36	22.36	0.61%	22,057
Mar 5, 2026	22.12	22.28	21.94	22.22	22.22	-3.37%	10,342
Mar 4, 2026	22.76	23.28	22.56	23.00	23.00	1.05%	28,785
Mar 3, 2026	22.64	22.90	22.00	22.76	22.76	-5.17%	7,735
Mar 2, 2026	23.25	24.00	23.25	24.00	24.00	-1.56%	25,127
Feb 27, 2026	24.44	24.54	24.38	24.38	24.38	-0.94%	6,505
Feb 26, 2026	24.87	24.87	24.30	24.61	24.61	-5.44%	12,015
Feb 25, 2026	25.59	26.03	25.59	26.03	26.03	0.68%	7,805
Feb 24, 2026	25.62	25.98	25.62	25.85	25.85	-1.79%	2,727
Feb 23, 2026	26.40	26.48	26.22	26.32	26.32	-0.45%	3,715
Feb 20, 2026	25.37	26.61	25.28	26.44	26.44	0.61%	6,269
Feb 19, 2026	26.29	26.30	26.00	26.28	26.28	-0.87%	3,115
Feb 18, 2026	26.30	26.55	26.30	26.51	26.51	1.30%	6,399
Feb 17, 2026	26.06	26.17	25.91	26.17	26.17	0.81%	4,352
Feb 13, 2026	25.66	26.11	25.66	25.96	25.96	-1.41%	2,241
Feb 12, 2026	27.29	27.29	26.16	26.33	26.33	-3.98%	4,749
Feb 11, 2026	27.20	27.46	26.95	27.42	27.42	-0.57%	8,754
Feb 10, 2026	27.52	27.73	27.52	27.58	27.58	0.66%	3,594
Feb 9, 2026	27.12	27.48	27.12	27.40	27.40	0.98%	5,928
Feb 6, 2026	26.39	27.13	26.39	27.13	27.13	5.21%	4,244
Feb 5, 2026	26.41	26.41	25.76	25.79	25.78	-0.56%	1,830
Feb 4, 2026	26.62	26.62	25.71	25.93	25.93	-2.32%	5,402
Feb 3, 2026	26.55	26.68	26.10	26.55	26.55	-2.28%	4,966
Feb 2, 2026	27.06	27.35	27.06	27.17	27.16	-2.45%	6,014
Jan 30, 2026	28.32	28.67	27.63	27.85	27.85	-5.39%	12,857
Jan 29, 2026	29.79	30.00	28.84	29.43	29.43	1.29%	11,343
Jan 28, 2026	29.31	29.31	28.94	29.06	29.06	2.62%	11,632
Jan 27, 2026	28.29	28.32	28.10	28.32	28.32	2.87%	1,880
Jan 26, 2026	27.43	27.63	27.43	27.53	27.53	-0.26%	1,904
Jan 23, 2026	27.40	27.62	27.40	27.60	27.60	0.07%	4,804
Jan 22, 2026	27.62	27.89	27.58	27.58	27.58	0.30%	7,224
Jan 21, 2026	27.08	27.56	27.08	27.50	27.50	2.32%	8,429
Jan 20, 2026	26.78	26.97	26.77	26.87	26.87	-2.16%	5,706
Jan 16, 2026	27.49	27.49	27.18	27.47	27.47	-3.60%	6,613
Jan 15, 2026	28.15	28.76	28.15	28.49	28.49	-	3,606
Jan 14, 2026	28.51	28.51	28.29	28.49	28.49	-1.16%	7,655
Jan 13, 2026	28.85	29.12	28.69	28.83	28.83	-1.87%	8,009
Jan 12, 2026	28.14	29.45	28.14	29.38	29.38	6.70%	10,862
Jan 9, 2026	27.65	27.65	27.29	27.53	27.53	-0.42%	3,033
Jan 8, 2026	27.07	27.65	27.03	27.65	27.65	0.49%	7,175
Jan 7, 2026	27.59	27.73	27.42	27.52	27.52	-2.91%	22,198
Jan 6, 2026	28.50	28.82	28.34	28.34	28.34	-0.53%	46,941
Jan 5, 2026	27.82	28.49	27.51	28.49	28.49	0.56%	9,297
Jan 2, 2026	27.57	28.33	27.57	28.33	28.33	7.94%	10,046
Dec 31, 2025	26.36	26.36	26.08	26.25	26.25	-1.99%	4,673
Dec 30, 2025	26.81	26.84	26.68	26.78	26.78	1.40%	5,141
Dec 29, 2025	26.16	26.48	26.16	26.41	26.41	-2.80%	2,460
Dec 26, 2025	26.65	27.17	26.65	27.17	27.17	1.95%	3,518
Dec 24, 2025	26.67	26.67	26.60	26.65	26.65	-0.31%	1,390
Dec 23, 2025	26.54	26.73	26.43	26.73	26.56	-0.59%	5,259
Dec 22, 2025	26.92	27.02	26.70	26.89	26.71	-0.26%	4,863
Dec 19, 2025	26.54	26.96	26.54	26.96	26.78	2.63%	1,326
Dec 18, 2025	26.48	26.60	26.27	26.27	26.10	1.61%	9,488
Dec 17, 2025	26.45	26.45	25.86	25.86	25.68	-0.47%	2,313
Dec 16, 2025	25.82	25.98	25.62	25.98	25.81	-2.13%	5,583
Dec 15, 2025	26.89	26.89	26.49	26.54	26.37	-1.61%	1,303
Dec 12, 2025	27.38	27.38	26.75	26.98	26.80	-0.31%	1,706
Dec 11, 2025	26.89	27.21	26.89	27.06	26.88	0.11%	3,562
Dec 10, 2025	26.88	27.25	26.83	27.03	26.85	1.36%	2,266
Dec 9, 2025	26.34	26.67	26.34	26.67	26.49	-2.92%	4,679
Dec 8, 2025	27.59	27.59	27.26	27.47	27.29	-2.38%	11,451
Dec 5, 2025	28.17	28.25	28.04	28.14	27.96	3.11%	3,052
Dec 4, 2025	27.40	27.48	27.29	27.29	27.11	0.37%	1,696
Dec 3, 2025	26.90	27.19	26.90	27.19	27.01	-1.77%	6,486
Dec 2, 2025	27.67	27.70	27.40	27.68	27.50	-0.59%	2,415
Dec 1, 2025	27.64	28.04	27.64	27.85	27.66	0.64%	3,026
Nov 28, 2025	27.83	27.87	27.61	27.67	27.48	0.54%	14,007
Nov 26, 2025	27.77	27.85	26.96	27.52	27.34	-1.03%	14,776
Nov 25, 2025	28.04	28.15	27.57	27.80	27.62	1.36%	2,667
Nov 24, 2025	27.39	27.51	27.15	27.43	27.25	3.10%	6,301
Nov 21, 2025	26.04	26.69	25.80	26.61	26.43	0.59%	6,368
Nov 20, 2025	27.52	27.56	26.43	26.45	26.28	-2.90%	8,357
Nov 19, 2025	27.34	27.42	27.07	27.24	27.06	-1.94%	6,406
Nov 18, 2025	27.54	27.84	27.30	27.78	27.60	-0.68%	2,501
Nov 17, 2025	28.15	28.29	27.90	27.97	27.79	-2.38%	6,251
Nov 14, 2025	28.88	29.20	28.42	28.65	28.46	-2.69%	6,854
Nov 13, 2025	30.32	30.32	29.29	29.44	29.25	-1.11%	6,012
Nov 12, 2025	29.90	29.90	29.56	29.77	29.58	0.58%	2,892
Nov 11, 2025	29.57	29.70	29.52	29.60	29.41	0.19%	7,125
Nov 10, 2025	29.40	29.55	29.15	29.55	29.35	3.98%	14,044
Nov 7, 2025	27.79	28.41	27.78	28.41	28.23	-1.12%	3,266
Nov 6, 2025	28.55	28.96	28.55	28.74	28.55	1.82%	4,968
Nov 5, 2025	28.38	28.38	28.22	28.22	28.04	2.01%	1,513
Nov 4, 2025	27.60	27.95	27.60	27.67	27.49	-2.30%	3,995
Nov 3, 2025	28.24	28.41	28.20	28.32	28.13	0.76%	3,074
Oct 31, 2025	27.91	28.11	27.66	28.11	27.92	-2.45%	6,237
Oct 30, 2025	28.91	29.11	28.78	28.81	28.62	-3.80%	11,474
Oct 29, 2025	30.15	30.23	29.78	29.95	29.75	0.52%	5,806
Oct 28, 2025	29.44	29.84	29.44	29.80	29.60	-1.28%	4,885
Oct 27, 2025	30.29	30.29	30.07	30.18	29.98	2.74%	5,906
Oct 24, 2025	29.61	29.61	29.33	29.38	29.18	0.87%	10,291
Oct 23, 2025	28.78	29.37	28.78	29.12	28.93	3.14%	9,226
Oct 22, 2025	28.29	28.61	27.87	28.24	28.05	-1.06%	6,247
Oct 21, 2025	28.64	28.64	28.46	28.54	28.35	-2.58%	6,058
Oct 20, 2025	28.57	29.39	28.39	29.30	29.10	2.51%	14,932
Oct 17, 2025	27.93	28.71	27.93	28.58	28.39	-0.29%	12,159
Oct 16, 2025	28.57	28.88	28.53	28.66	28.47	1.16%	5,725
Oct 15, 2025	28.48	28.62	28.08	28.33	28.15	2.02%	11,598
Oct 14, 2025	27.45	28.22	27.41	27.77	27.59	-0.68%	16,726
Oct 13, 2025	28.05	28.30	27.88	27.96	27.78	5.30%	23,614