XSOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.36	40.93	40.23	40.70	40.70	-0.63%	108,106
Mar 5, 2026	41.06	41.52	40.35	40.96	40.96	-1.80%	103,133
Mar 4, 2026	41.36	42.11	41.22	41.71	41.71	0.79%	158,792
Mar 3, 2026	41.00	41.70	40.08	41.38	41.38	-4.71%	1,051,122
Mar 2, 2026	42.87	43.69	42.87	43.43	43.43	-1.72%	119,231
Feb 27, 2026	43.89	44.25	43.84	44.19	44.19	-0.18%	80,279
Feb 26, 2026	44.76	44.76	43.93	44.27	44.27	-0.83%	121,977
Feb 25, 2026	44.68	44.71	44.45	44.64	44.64	0.81%	78,613
Feb 24, 2026	43.87	44.34	43.85	44.28	44.28	1.70%	78,410
Feb 23, 2026	43.73	43.91	43.38	43.54	43.54	-1.14%	105,605
Feb 20, 2026	43.09	44.04	43.08	44.04	44.04	2.11%	148,600
Feb 19, 2026	43.01	43.13	42.81	43.13	43.13	-0.12%	146,022
Feb 18, 2026	43.16	43.51	43.12	43.18	43.18	0.30%	91,263
Feb 17, 2026	42.88	43.17	42.58	43.05	43.05	-0.12%	95,683
Feb 13, 2026	42.91	43.22	42.53	43.10	43.10	0.30%	274,187
Feb 12, 2026	43.59	43.66	42.87	42.97	42.97	-0.92%	83,241
Feb 11, 2026	43.12	43.48	42.92	43.37	43.37	1.14%	111,608
Feb 10, 2026	42.80	42.94	42.67	42.88	42.88	0.35%	67,319
Feb 9, 2026	42.25	42.75	42.23	42.73	42.73	0.94%	89,411
Feb 6, 2026	41.73	42.34	41.73	42.33	42.33	2.44%	117,935
Feb 5, 2026	41.25	41.68	41.12	41.32	41.32	-0.58%	70,186
Feb 4, 2026	42.22	42.22	41.33	41.56	41.56	-1.14%	146,544
Feb 3, 2026	42.28	42.29	41.68	42.04	42.04	0.19%	107,008
Feb 2, 2026	41.39	42.03	41.39	41.96	41.96	0.60%	146,828
Jan 30, 2026	42.25	42.45	41.61	41.71	41.71	-1.81%	114,970
Jan 29, 2026	42.81	42.81	41.97	42.48	42.48	-0.70%	196,172
Jan 28, 2026	42.78	42.84	42.49	42.78	42.78	0.26%	158,849
Jan 27, 2026	42.33	42.67	41.81	42.67	42.67	2.03%	163,673
Jan 26, 2026	41.78	41.98	41.78	41.82	41.82	0.02%	78,904
Jan 23, 2026	41.48	41.88	41.38	41.81	41.81	0.70%	127,209
Jan 22, 2026	41.50	41.72	41.41	41.52	41.52	0.85%	69,815
Jan 21, 2026	41.04	41.37	40.99	41.17	41.17	1.50%	216,216
Jan 20, 2026	40.58	40.86	40.51	40.56	40.56	-1.22%	72,545
Jan 16, 2026	41.17	41.20	40.86	41.06	41.06	-0.40%	103,291
Jan 15, 2026	41.23	41.42	41.16	41.23	41.23	0.79%	158,939
Jan 14, 2026	40.82	40.97	40.73	40.90	40.90	0.31%	70,558
Jan 13, 2026	41.00	41.04	40.66	40.78	40.78	-0.94%	160,691
Jan 12, 2026	40.63	41.20	40.63	41.16	41.16	1.40%	138,017
Jan 9, 2026	40.44	40.68	40.39	40.59	40.59	0.32%	163,133
Jan 8, 2026	40.35	40.47	40.30	40.46	40.46	-0.17%	82,933
Jan 7, 2026	40.66	40.66	40.49	40.53	40.53	-0.78%	111,931
Jan 6, 2026	40.71	40.95	40.71	40.85	40.85	0.89%	70,428
Jan 5, 2026	40.29	40.53	40.19	40.49	40.49	1.15%	151,640
Jan 2, 2026	39.80	40.06	39.80	40.03	40.03	2.59%	310,601
Dec 31, 2025	39.14	39.14	38.97	39.02	39.02	-0.31%	44,901
Dec 30, 2025	39.15	39.21	39.07	39.14	39.14	0.28%	81,564
Dec 29, 2025	38.89	39.03	38.85	39.03	39.03	-0.36%	48,980
Dec 26, 2025	38.89	39.17	38.89	39.17	39.17	0.27%	43,971
Dec 24, 2025	39.03	39.09	39.03	39.07	38.83	0.19%	35,946
Dec 23, 2025	38.79	39.00	38.68	38.99	38.76	0.52%	135,496
Dec 22, 2025	38.73	38.81	38.67	38.79	38.56	0.38%	153,847
Dec 19, 2025	38.47	38.72	38.45	38.65	38.42	1.14%	363,977
Dec 18, 2025	38.19	38.41	38.18	38.21	37.98	1.14%	83,978
Dec 17, 2025	38.29	38.29	37.75	37.78	37.56	-0.63%	104,732
Dec 16, 2025	38.06	38.16	37.91	38.02	37.79	-0.76%	97,283
Dec 15, 2025	38.67	38.67	38.31	38.31	38.08	-0.10%	146,654
Dec 12, 2025	38.81	38.88	38.31	38.35	38.12	-1.29%	147,899
Dec 11, 2025	38.69	38.90	38.59	38.85	38.62	-0.33%	92,156
Dec 10, 2025	38.71	39.08	38.67	38.98	38.75	0.78%	317,785
Dec 9, 2025	38.58	38.69	38.51	38.68	38.45	-	94,289
Dec 8, 2025	38.76	38.78	38.54	38.68	38.45	0.10%	226,871
Dec 5, 2025	38.73	38.93	38.63	38.64	38.41	0.68%	236,436
Dec 4, 2025	38.54	38.54	38.33	38.38	38.15	-0.05%	99,618
Dec 3, 2025	38.23	38.44	38.23	38.40	38.17	-0.13%	241,042
Dec 2, 2025	38.48	38.48	38.27	38.45	38.22	0.18%	124,778
Dec 1, 2025	38.28	38.52	38.28	38.38	38.15	-0.16%	1,108,789
Nov 28, 2025	38.36	38.48	38.35	38.44	38.21	0.29%	128,785
Nov 26, 2025	38.29	38.39	38.09	38.33	38.10	0.79%	691,333
Nov 25, 2025	37.86	38.03	37.60	38.03	37.80	0.34%	111,442
Nov 24, 2025	37.50	37.91	37.50	37.90	37.68	0.96%	239,964
Nov 21, 2025	37.24	37.66	37.02	37.54	37.32	0.08%	74,490
Nov 20, 2025	38.45	38.51	37.51	37.51	37.29	-1.50%	114,476
Nov 19, 2025	38.03	38.30	37.92	38.08	37.85	-0.29%	95,461
Nov 18, 2025	38.09	38.37	38.00	38.19	37.96	-0.52%	3,115,458
Nov 17, 2025	38.62	38.81	38.29	38.39	38.16	-1.08%	79,713
Nov 14, 2025	38.52	39.07	38.52	38.81	38.58	-0.05%	62,769
Nov 13, 2025	39.22	39.32	38.71	38.83	38.60	-0.91%	91,816
Nov 12, 2025	39.31	39.31	39.12	39.19	38.95	0.03%	100,791
Nov 11, 2025	39.14	39.28	39.07	39.18	38.94	-0.01%	45,211
Nov 10, 2025	39.09	39.24	38.93	39.18	38.95	1.50%	75,980
Nov 7, 2025	38.40	38.63	38.13	38.60	38.37	-0.44%	113,948
Nov 6, 2025	39.06	39.16	38.61	38.77	38.54	-0.95%	121,959
Nov 5, 2025	38.83	39.22	38.81	39.14	38.91	0.93%	141,062
Nov 4, 2025	38.87	39.10	38.78	38.78	38.55	-1.97%	438,640
Nov 3, 2025	39.53	39.61	39.32	39.56	39.33	0.61%	89,476
Oct 31, 2025	39.38	39.38	39.15	39.32	39.09	-0.25%	282,270
Oct 30, 2025	39.42	39.59	39.33	39.42	39.19	-1.28%	920,362
Oct 29, 2025	40.03	40.12	39.70	39.93	39.69	0.66%	1,006,271
Oct 28, 2025	39.41	39.70	39.38	39.67	39.43	0.05%	1,147,970
Oct 27, 2025	39.64	39.65	39.49	39.65	39.41	1.30%	1,478,403
Oct 24, 2025	39.17	39.23	39.09	39.14	38.91	0.77%	42,850
Oct 23, 2025	38.63	38.91	38.62	38.84	38.61	0.70%	70,307
Oct 22, 2025	38.69	38.85	38.41	38.57	38.34	-0.03%	33,940
Oct 21, 2025	38.75	38.75	38.52	38.58	38.35	-0.92%	234,989
Oct 20, 2025	38.73	39.04	38.73	38.94	38.71	1.16%	214,641
Oct 17, 2025	38.25	38.55	38.25	38.50	38.27	-0.04%	101,017
Oct 16, 2025	38.62	38.77	38.42	38.51	38.28	0.26%	317,470
Oct 15, 2025	38.34	38.50	38.17	38.41	38.18	1.83%	124,069
Oct 14, 2025	37.44	37.94	37.34	37.72	37.50	-0.89%	103,391
Oct 13, 2025	38.00	38.21	37.89	38.06	37.83	2.86%	166,173