XSHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.67	42.68	42.28	42.64	42.64	-1.93%	20,751
Mar 5, 2026	43.91	44.07	43.19	43.48	43.48	-1.76%	21,651
Mar 4, 2026	44.31	44.39	43.93	44.26	44.26	0.50%	15,742
Mar 3, 2026	43.48	44.29	43.26	44.04	44.04	-0.52%	18,793
Mar 2, 2026	43.64	44.42	43.64	44.27	44.27	0.16%	20,929
Feb 27, 2026	44.31	44.31	43.98	44.20	44.20	-1.54%	19,885
Feb 26, 2026	44.68	45.08	44.48	44.89	44.89	0.47%	19,246
Feb 25, 2026	44.42	44.68	44.07	44.68	44.68	1.55%	16,470
Feb 24, 2026	43.57	44.30	43.57	44.00	44.00	0.82%	19,907
Feb 23, 2026	44.30	44.46	43.41	43.64	43.64	-1.76%	21,655
Feb 20, 2026	43.95	44.59	43.95	44.42	44.42	0.41%	39,552
Feb 19, 2026	44.23	44.32	44.01	44.24	44.24	-0.63%	62,709
Feb 18, 2026	44.69	44.91	44.39	44.52	44.52	-0.18%	12,308
Feb 17, 2026	44.76	44.98	44.27	44.60	44.60	-0.56%	15,879
Feb 13, 2026	44.46	44.94	44.30	44.85	44.85	1.45%	41,272
Feb 12, 2026	45.35	45.47	44.06	44.21	44.21	-1.84%	22,505
Feb 11, 2026	45.44	45.51	44.79	45.04	45.04	-0.22%	89,357
Feb 10, 2026	45.26	45.43	45.09	45.14	45.14	-0.11%	12,556
Feb 9, 2026	45.24	45.41	45.00	45.19	45.19	-0.24%	10,737
Feb 6, 2026	44.54	45.36	44.38	45.30	45.30	2.95%	21,215
Feb 5, 2026	43.73	44.37	43.73	44.00	44.00	-0.05%	18,320
Feb 4, 2026	43.77	44.44	43.77	44.02	44.02	1.15%	39,438
Feb 3, 2026	44.03	44.08	43.05	43.52	43.52	-0.98%	34,426
Feb 2, 2026	43.26	44.06	43.26	43.95	43.95	1.24%	29,334
Jan 30, 2026	43.42	43.64	43.15	43.41	43.41	-0.85%	11,141
Jan 29, 2026	43.72	43.79	43.38	43.78	43.78	0.55%	20,880
Jan 28, 2026	44.00	44.04	43.50	43.54	43.54	-0.59%	48,415
Jan 27, 2026	44.16	44.16	43.68	43.80	43.80	-1.02%	28,866
Jan 26, 2026	44.16	44.46	44.08	44.25	44.25	0.36%	97,589
Jan 23, 2026	44.85	44.85	43.99	44.09	44.09	-1.69%	21,176
Jan 22, 2026	44.95	45.17	44.79	44.85	44.85	0.36%	22,975
Jan 21, 2026	44.01	44.94	43.98	44.69	44.69	2.29%	43,478
Jan 20, 2026	43.45	44.08	43.45	43.69	43.69	-1.18%	22,391
Jan 16, 2026	44.44	44.45	44.17	44.21	44.21	-0.50%	19,489
Jan 15, 2026	43.91	44.45	43.91	44.43	44.43	1.47%	130,953
Jan 14, 2026	43.52	43.79	43.44	43.79	43.79	0.56%	14,039
Jan 13, 2026	43.92	43.92	43.39	43.54	43.54	-0.62%	16,661
Jan 12, 2026	43.42	43.84	43.42	43.81	43.81	0.30%	12,261
Jan 9, 2026	43.52	43.87	43.34	43.68	43.68	0.46%	22,695
Jan 8, 2026	42.83	43.60	42.83	43.48	43.48	1.09%	9,690
Jan 7, 2026	43.49	43.49	42.75	43.01	43.01	-1.01%	22,882
Jan 6, 2026	43.12	43.45	42.83	43.45	43.45	0.46%	24,108
Jan 5, 2026	42.66	43.49	42.66	43.25	43.25	1.69%	19,976
Jan 2, 2026	42.37	42.53	42.14	42.53	42.53	1.03%	11,587
Dec 31, 2025	42.55	42.55	42.09	42.10	42.09	-1.07%	26,073
Dec 30, 2025	42.94	42.94	42.53	42.55	42.55	-0.70%	16,702
Dec 29, 2025	43.06	43.08	42.75	42.85	42.85	-0.74%	18,646
Dec 26, 2025	43.16	43.18	42.97	43.17	43.17	-0.09%	11,535
Dec 24, 2025	43.11	43.21	42.97	43.21	43.21	0.42%	10,483
Dec 23, 2025	43.20	43.20	42.98	43.03	43.03	-0.30%	150,584
Dec 22, 2025	43.00	43.45	43.00	43.16	43.16	-0.12%	44,556
Dec 19, 2025	43.23	43.29	43.05	43.21	42.97	-0.21%	12,887
Dec 18, 2025	43.52	43.60	43.19	43.30	43.06	0.37%	21,940
Dec 17, 2025	43.43	43.43	43.07	43.14	42.90	-0.39%	14,021
Dec 16, 2025	43.38	43.66	43.16	43.31	43.07	-0.53%	12,014
Dec 15, 2025	43.95	43.95	43.49	43.54	43.30	-0.27%	16,093
Dec 12, 2025	44.00	44.05	43.55	43.66	43.42	-0.41%	8,574
Dec 11, 2025	43.84	43.95	43.70	43.84	43.60	0.97%	27,516
Dec 10, 2025	42.46	43.60	42.46	43.42	43.18	2.14%	30,877
Dec 9, 2025	42.25	42.74	42.25	42.51	42.27	0.38%	30,099
Dec 8, 2025	42.76	42.76	42.28	42.35	42.11	-0.40%	19,253
Dec 5, 2025	42.49	42.75	42.47	42.52	42.28	-0.07%	15,735
Dec 4, 2025	42.64	42.77	42.45	42.55	42.31	-0.23%	44,438
Dec 3, 2025	42.25	42.76	42.25	42.65	42.41	1.11%	28,496
Dec 2, 2025	42.41	42.41	42.11	42.18	41.95	-0.21%	31,002
Dec 1, 2025	41.98	42.54	41.98	42.27	42.03	-0.28%	20,414
Nov 28, 2025	42.64	42.64	42.25	42.39	42.15	-0.09%	23,756
Nov 26, 2025	42.42	42.88	42.39	42.43	42.19	0.28%	154,790
Nov 25, 2025	41.43	42.53	41.43	42.31	42.07	2.32%	178,882
Nov 24, 2025	41.27	41.52	41.08	41.35	41.12	0.29%	23,419
Nov 21, 2025	40.25	41.39	40.25	41.23	41.00	3.02%	162,335
Nov 20, 2025	40.79	40.95	40.02	40.02	39.80	-0.79%	52,928
Nov 19, 2025	40.40	40.57	40.15	40.34	40.12	-0.05%	35,024
Nov 18, 2025	40.11	40.59	40.11	40.36	40.14	0.12%	23,442
Nov 17, 2025	41.26	41.26	40.20	40.31	40.09	-2.54%	57,921
Nov 14, 2025	41.09	41.36	41.08	41.36	41.13	-0.29%	21,528
Nov 13, 2025	41.96	42.14	41.43	41.48	41.25	-1.59%	22,393
Nov 12, 2025	42.10	42.63	42.10	42.15	41.92	0.17%	15,084
Nov 11, 2025	41.84	42.18	41.84	42.08	41.85	0.72%	17,617
Nov 10, 2025	41.99	42.01	41.59	41.78	41.55	0.43%	34,249
Nov 7, 2025	41.02	41.60	41.02	41.60	41.37	0.92%	16,374
Nov 6, 2025	41.91	41.91	41.22	41.22	40.99	-1.32%	92,439
Nov 5, 2025	41.02	41.92	41.02	41.77	41.54	2.00%	38,920
Nov 4, 2025	40.86	41.12	40.83	40.95	40.72	-0.92%	37,937
Nov 3, 2025	41.33	41.33	40.80	41.33	41.10	-0.10%	25,351
Oct 31, 2025	41.73	41.73	41.13	41.37	41.14	-0.70%	68,624
Oct 30, 2025	41.75	42.28	41.60	41.66	41.43	-0.86%	17,221
Oct 29, 2025	42.71	42.76	41.77	42.02	41.79	-2.32%	19,987
Oct 28, 2025	43.36	43.36	42.91	43.02	42.78	-0.91%	16,214
Oct 27, 2025	43.77	43.77	43.28	43.41	43.17	0.16%	14,741
Oct 24, 2025	43.53	43.57	43.34	43.34	43.10	0.51%	137,959
Oct 23, 2025	42.85	43.14	42.74	43.12	42.88	0.87%	24,523
Oct 22, 2025	43.18	43.18	42.44	42.75	42.51	-0.93%	10,133
Oct 21, 2025	42.74	43.21	42.71	43.15	42.91	0.72%	15,952
Oct 20, 2025	42.54	42.88	42.54	42.84	42.60	1.32%	17,551
Oct 17, 2025	42.07	42.28	42.00	42.28	42.04	0.48%	17,786
Oct 16, 2025	42.87	42.87	41.98	42.08	41.85	-1.66%	98,799
Oct 15, 2025	42.97	43.23	42.65	42.79	42.55	0.16%	15,001
Oct 14, 2025	41.42	42.83	41.42	42.72	42.48	1.93%	17,290
Oct 13, 2025	41.71	41.91	41.58	41.91	41.68	1.90%	17,874