XSMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	85.66	86.00	84.41	84.98	84.98	-0.86%	181,554
Apr 27, 2026	86.24	86.49	85.44	85.72	85.72	-0.27%	221,249
Apr 24, 2026	85.98	86.40	85.07	85.95	85.95	0.53%	261,131
Apr 23, 2026	85.40	86.10	84.43	85.50	85.50	0.48%	227,841
Apr 22, 2026	85.49	85.54	84.67	85.09	85.09	0.73%	372,144
Apr 21, 2026	85.36	85.70	84.25	84.47	84.47	-0.85%	217,685
Apr 20, 2026	84.42	85.25	84.42	85.19	85.19	0.47%	215,446
Apr 17, 2026	83.77	85.40	83.38	84.79	84.79	2.56%	269,149
Apr 16, 2026	82.63	82.76	82.21	82.67	82.67	0.01%	284,047
Apr 15, 2026	83.23	83.23	81.82	82.66	82.66	-0.72%	367,294
Apr 14, 2026	83.03	83.52	82.60	83.26	83.26	0.70%	176,096
Apr 13, 2026	81.44	82.72	81.44	82.68	82.68	1.13%	165,511
Apr 10, 2026	82.31	82.31	81.57	81.76	81.76	-0.38%	183,605
Apr 9, 2026	81.14	82.44	81.00	82.07	82.07	0.89%	301,907
Apr 8, 2026	81.07	81.59	80.50	81.35	81.35	3.68%	344,748
Apr 7, 2026	77.64	78.60	77.28	78.46	78.46	0.81%	178,765
Apr 6, 2026	77.71	77.92	77.08	77.83	77.83	0.12%	359,380
Apr 2, 2026	75.49	78.06	75.49	77.74	77.74	1.01%	221,030
Apr 1, 2026	76.86	77.83	76.86	76.96	76.96	1.24%	332,367
Mar 31, 2026	74.71	76.48	74.50	76.02	76.02	3.44%	329,858
Mar 30, 2026	75.86	75.86	73.24	73.49	73.49	-2.01%	325,267
Mar 27, 2026	75.43	75.93	74.71	75.00	75.00	-1.13%	240,889
Mar 26, 2026	76.91	77.49	75.68	75.86	75.86	-2.37%	233,601
Mar 25, 2026	77.34	77.85	76.96	77.70	77.70	1.66%	153,167
Mar 24, 2026	74.60	76.84	74.60	76.43	76.43	1.62%	191,692
Mar 23, 2026	75.13	76.44	75.09	75.21	75.21	2.01%	169,985
Mar 20, 2026	75.67	75.67	73.51	73.73	73.61	-2.31%	459,859
Mar 19, 2026	74.48	76.15	74.24	75.47	75.35	0.48%	435,535
Mar 18, 2026	75.82	76.02	75.09	75.11	74.99	-1.39%	197,971
Mar 17, 2026	76.10	76.41	75.70	76.17	76.05	0.55%	187,785
Mar 16, 2026	75.97	76.37	75.56	75.75	75.63	1.00%	316,644
Mar 13, 2026	75.85	76.09	74.69	75.00	74.88	-0.19%	452,368
Mar 12, 2026	75.52	75.96	75.04	75.14	75.02	-1.96%	341,767
Mar 11, 2026	76.71	77.11	75.99	76.64	76.52	-0.20%	451,922
Mar 10, 2026	76.89	78.31	76.67	76.79	76.67	-0.31%	427,916
Mar 9, 2026	75.28	77.24	74.16	77.03	76.91	0.90%	419,935
Mar 6, 2026	76.74	76.89	76.02	76.34	76.22	-2.39%	252,773
Mar 5, 2026	78.92	79.35	77.43	78.21	78.08	-1.76%	378,471
Mar 4, 2026	79.90	80.00	78.83	79.61	79.48	0.30%	268,848
Mar 3, 2026	78.47	79.76	77.55	79.37	79.24	-1.49%	285,874
Mar 2, 2026	78.69	80.78	78.69	80.57	80.44	0.95%	366,131
Feb 27, 2026	79.67	79.83	79.20	79.81	79.68	-1.04%	205,195
Feb 26, 2026	80.80	81.20	79.73	80.65	80.52	0.52%	313,681
Feb 25, 2026	80.06	80.36	79.26	80.23	80.10	1.15%	197,946
Feb 24, 2026	78.76	79.59	78.70	79.32	79.19	1.15%	175,212
Feb 23, 2026	79.44	79.44	77.89	78.42	78.29	-1.58%	220,136
Feb 20, 2026	79.03	80.09	78.87	79.68	79.55	0.56%	220,059
Feb 19, 2026	79.25	79.53	78.74	79.24	79.11	-0.61%	288,631
Feb 18, 2026	79.68	80.71	79.44	79.73	79.60	0.16%	449,993
Feb 17, 2026	79.74	80.09	79.10	79.60	79.47	-0.10%	300,905
Feb 13, 2026	79.16	80.12	78.54	79.68	79.55	0.91%	197,204
Feb 12, 2026	80.97	81.36	78.83	78.96	78.83	-1.78%	312,794
Feb 11, 2026	81.02	81.21	79.69	80.39	80.26	-0.06%	208,002
Feb 10, 2026	80.87	81.01	80.34	80.44	80.31	-0.43%	189,228
Feb 9, 2026	80.26	81.20	80.26	80.79	80.66	0.50%	229,070
Feb 6, 2026	78.87	80.56	78.65	80.39	80.26	3.33%	274,244
Feb 5, 2026	77.21	78.64	77.21	77.80	77.67	0.74%	238,392
Feb 4, 2026	77.59	77.86	76.62	77.23	77.11	-0.12%	394,793
Feb 3, 2026	77.34	77.86	76.27	77.32	77.20	0.03%	346,532
Feb 2, 2026	76.13	77.63	76.13	77.30	77.18	1.38%	274,079
Jan 30, 2026	76.23	76.99	75.66	76.25	76.13	-0.91%	206,941
Jan 29, 2026	76.76	77.12	76.01	76.95	76.83	0.59%	326,132
Jan 28, 2026	77.14	77.32	76.25	76.50	76.38	0.01%	208,655
Jan 27, 2026	76.92	76.92	76.19	76.49	76.37	-0.65%	210,533
Jan 26, 2026	76.95	77.50	76.65	76.99	76.87	0.06%	182,652
Jan 23, 2026	78.01	78.01	76.50	76.94	76.82	-1.60%	297,381
Jan 22, 2026	79.02	79.19	78.07	78.19	78.06	-0.04%	375,922
Jan 21, 2026	77.12	78.58	76.83	78.22	78.09	2.02%	535,331
Jan 20, 2026	76.46	77.34	76.15	76.67	76.55	-0.92%	433,108
Jan 16, 2026	77.59	77.67	77.05	77.38	77.26	-0.10%	175,861
Jan 15, 2026	76.65	77.90	76.65	77.46	77.33	1.73%	198,736
Jan 14, 2026	75.79	76.22	75.36	76.14	76.02	0.48%	184,636
Jan 13, 2026	75.66	76.27	75.58	75.78	75.66	0.40%	219,620
Jan 12, 2026	74.47	75.55	74.43	75.48	75.36	0.73%	147,312
Jan 9, 2026	74.45	74.95	74.00	74.93	74.81	1.08%	246,759
Jan 8, 2026	73.48	74.18	73.48	74.13	74.01	0.62%	222,402
Jan 7, 2026	74.27	74.27	72.98	73.67	73.55	-0.65%	275,598
Jan 6, 2026	73.43	74.16	72.73	74.15	74.03	0.61%	342,766
Jan 5, 2026	73.14	74.02	73.14	73.70	73.58	1.10%	287,556
Jan 2, 2026	72.23	72.97	72.15	72.90	72.78	1.24%	140,861
Dec 31, 2025	72.98	72.98	71.95	72.01	71.89	-1.77%	123,278
Dec 30, 2025	74.04	74.04	73.24	73.31	73.19	-1.09%	146,269
Dec 29, 2025	74.31	74.52	73.91	74.12	74.00	-0.68%	113,094
Dec 26, 2025	74.71	74.71	74.38	74.63	74.51	-0.12%	91,567
Dec 24, 2025	74.55	74.74	74.39	74.72	74.60	0.24%	75,441
Dec 23, 2025	74.56	74.77	74.35	74.54	74.42	-0.13%	165,834
Dec 22, 2025	74.12	74.80	74.12	74.64	74.52	1.00%	255,580
Dec 19, 2025	73.62	74.15	73.40	73.90	73.67	0.72%	125,739
Dec 18, 2025	73.66	74.25	73.37	73.37	73.14	0.47%	121,734
Dec 17, 2025	74.13	74.57	72.88	73.03	72.80	-1.20%	188,985
Dec 16, 2025	74.64	74.80	73.64	73.92	73.69	-1.00%	204,714
Dec 15, 2025	75.05	75.36	74.57	74.67	74.44	0.03%	151,865
Dec 12, 2025	75.89	75.93	74.53	74.65	74.42	-1.58%	210,906
Dec 11, 2025	74.81	75.89	74.77	75.85	75.62	1.58%	202,316
Dec 10, 2025	73.54	75.10	73.54	74.67	74.44	1.48%	236,385
Dec 9, 2025	73.13	73.97	73.12	73.58	73.35	0.49%	166,418
Dec 8, 2025	73.81	73.81	73.09	73.22	72.99	-0.19%	226,657
Dec 5, 2025	73.79	73.79	73.11	73.36	73.13	-0.19%	180,527
Dec 4, 2025	73.11	73.96	72.94	73.50	73.27	0.56%	254,966
Dec 3, 2025	72.74	73.34	72.47	73.09	72.86	0.81%	216,441