XYZY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.24	28.32	27.65	27.74	27.74	-1.78%	20,690
Apr 27, 2026	28.25	28.40	27.95	28.24	28.24	-0.21%	17,446
Apr 24, 2026	27.79	28.37	27.79	28.30	28.30	1.94%	20,799
Apr 23, 2026	28.51	28.51	27.53	27.77	27.77	-4.61%	22,937
Apr 22, 2026	29.63	29.63	28.91	29.11	28.52	0.44%	25,957
Apr 21, 2026	29.58	29.94	28.80	28.98	28.40	-2.01%	18,950
Apr 20, 2026	28.60	29.58	28.60	29.58	28.98	2.80%	24,013
Apr 17, 2026	28.08	29.00	28.08	28.77	28.19	3.06%	19,181
Apr 16, 2026	27.61	28.07	27.60	27.92	27.36	-0.85%	21,287
Apr 15, 2026	27.91	28.21	27.79	28.16	27.25	1.98%	14,470
Apr 14, 2026	27.22	27.61	27.04	27.61	26.72	2.56%	18,798
Apr 13, 2026	26.02	26.92	25.88	26.92	26.06	3.46%	19,716
Apr 10, 2026	26.00	26.10	25.88	26.02	25.19	-0.31%	20,377
Apr 9, 2026	26.01	26.12	25.47	26.10	25.26	-1.48%	5,779
Apr 8, 2026	26.46	27.23	26.46	26.49	25.30	3.12%	8,901
Apr 7, 2026	25.87	25.87	25.65	25.69	24.53	-0.94%	10,300
Apr 6, 2026	25.91	26.14	25.75	25.94	24.77	1.31%	12,387
Apr 2, 2026	25.08	25.60	24.72	25.60	24.45	-0.66%	8,298
Apr 1, 2026	26.09	26.19	25.77	25.77	24.32	-0.46%	13,346
Mar 31, 2026	25.25	26.00	25.22	25.89	24.43	3.97%	13,562
Mar 30, 2026	24.52	25.17	24.52	24.90	23.50	1.97%	17,901
Mar 27, 2026	25.21	25.22	24.42	24.42	23.05	-4.65%	28,043
Mar 26, 2026	25.36	26.57	25.36	25.61	24.17	-2.29%	7,406
Mar 25, 2026	26.51	26.72	26.07	26.21	24.38	0.31%	17,281
Mar 24, 2026	26.31	26.31	25.83	26.13	24.31	-1.43%	7,544
Mar 23, 2026	26.66	26.77	26.25	26.51	24.66	2.47%	20,953
Mar 20, 2026	26.21	26.26	25.55	25.87	24.06	0.82%	20,572
Mar 19, 2026	25.00	25.87	24.99	25.66	23.87	-0.74%	9,374
Mar 18, 2026	26.86	27.35	25.66	25.85	23.57	-3.44%	31,455
Mar 17, 2026	26.66	27.24	26.66	26.77	24.40	0.19%	968,107
Mar 16, 2026	27.09	27.09	26.53	26.72	24.36	0.32%	16,629
Mar 13, 2026	27.92	27.92	26.62	26.64	24.28	0.32%	9,900
Mar 12, 2026	28.02	28.46	26.55	26.55	24.20	-9.00%	18,284
Mar 11, 2026	29.44	29.99	28.66	29.18	26.08	-0.99%	28,608
Mar 10, 2026	29.16	29.83	29.16	29.47	26.34	0.40%	3,195
Mar 9, 2026	29.62	29.62	28.66	29.35	26.23	-0.94%	6,855
Mar 6, 2026	29.45	29.71	29.44	29.63	26.48	0.10%	18,727
Mar 5, 2026	29.03	29.68	28.94	29.60	26.46	0.41%	5,337
Mar 4, 2026	28.73	29.69	28.73	29.48	26.03	2.40%	8,584
Mar 3, 2026	28.21	29.19	28.20	28.79	25.43	-1.71%	5,493
Mar 2, 2026	27.95	29.45	27.64	29.29	25.87	0.90%	15,221
Feb 27, 2026	28.01	29.71	27.99	29.03	25.64	13.49%	544,121
Feb 26, 2026	24.80	25.58	24.80	25.58	22.59	3.35%	30,467
Feb 25, 2026	24.45	24.86	24.34	24.75	21.64	1.36%	11,637
Feb 24, 2026	24.23	24.69	23.93	24.42	21.35	0.08%	6,586
Feb 23, 2026	25.16	25.16	24.06	24.40	21.34	-3.63%	80,400
Feb 20, 2026	25.25	25.63	25.24	25.32	22.14	0.20%	7,713
Feb 19, 2026	25.64	25.64	25.20	25.27	22.10	-3.03%	8,553
Feb 18, 2026	25.59	26.06	25.59	26.06	22.57	4.83%	9,242
Feb 17, 2026	24.55	25.04	24.54	24.86	21.53	1.17%	9,185
Feb 13, 2026	24.25	24.67	24.25	24.57	21.29	1.62%	7,571
Feb 12, 2026	26.60	26.60	24.02	24.18	20.95	-9.80%	13,006
Feb 11, 2026	28.02	28.02	26.69	26.81	22.99	-4.45%	8,149
Feb 10, 2026	27.49	28.46	27.49	28.06	24.07	0.60%	8,321
Feb 9, 2026	27.54	28.11	27.54	27.89	23.92	0.94%	9,468
Feb 6, 2026	26.88	27.70	26.88	27.63	23.70	4.70%	13,836
Feb 5, 2026	27.71	28.04	26.39	26.39	22.64	-7.37%	23,187
Feb 4, 2026	28.10	28.68	27.95	28.49	24.22	0.81%	19,711
Feb 3, 2026	29.09	29.09	28.07	28.26	24.03	-5.79%	20,322
Feb 2, 2026	29.43	30.10	29.43	30.00	25.51	-0.05%	14,290
Jan 30, 2026	30.57	30.57	29.80	30.01	25.52	-2.53%	13,192
Jan 29, 2026	31.81	31.81	30.70	30.79	26.18	-4.02%	14,631
Jan 28, 2026	32.18	32.67	32.08	32.08	27.04	-0.34%	8,423
Jan 27, 2026	32.38	32.38	31.87	32.19	27.14	-1.50%	8,935
Jan 26, 2026	33.00	33.07	32.58	32.68	27.55	-1.03%	9,460
Jan 23, 2026	32.45	33.40	32.45	33.02	27.84	1.41%	37,394
Jan 22, 2026	32.27	32.76	32.27	32.56	27.45	0.85%	5,411
Jan 21, 2026	31.71	32.74	31.71	32.29	27.00	2.14%	7,906
Jan 20, 2026	32.14	32.55	31.61	31.61	26.43	-4.18%	19,727
Jan 16, 2026	32.96	33.05	32.68	32.99	27.59	0.03%	12,030
Jan 15, 2026	32.87	32.98	32.45	32.98	27.58	-0.90%	28,527
Jan 14, 2026	34.13	34.17	32.91	33.28	27.51	-2.95%	8,530
Jan 13, 2026	34.40	34.69	33.99	34.29	28.35	-3.78%	10,432
Jan 12, 2026	35.82	35.88	35.09	35.64	29.47	1.42%	16,212
Jan 9, 2026	35.55	35.55	34.83	35.14	29.05	-0.89%	12,110
Jan 8, 2026	36.31	36.31	35.35	35.45	29.31	-3.76%	12,811
Jan 7, 2026	36.00	36.84	35.96	36.84	30.17	3.17%	17,445
Jan 6, 2026	35.17	35.71	34.99	35.71	29.25	1.74%	18,608
Jan 5, 2026	33.39	35.40	33.39	35.10	28.75	4.53%	22,053
Jan 2, 2026	34.20	34.20	32.62	33.58	27.50	-1.24%	28,718
Dec 31, 2025	34.21	34.35	34.00	34.00	27.57	-0.82%	14,886
Dec 30, 2025	34.30	34.55	34.18	34.28	27.80	-0.15%	10,042
Dec 29, 2025	34.11	34.40	34.11	34.34	27.84	-0.28%	22,738
Dec 26, 2025	34.37	34.47	34.10	34.43	27.92	-0.71%	8,896
Dec 24, 2025	33.75	34.85	33.75	34.68	27.85	1.69%	7,277
Dec 23, 2025	34.01	34.10	33.69	34.10	27.39	-0.29%	5,352
Dec 22, 2025	34.38	34.51	34.09	34.20	27.47	0.14%	31,195
Dec 19, 2025	33.60	34.20	33.60	34.15	27.43	1.23%	15,826
Dec 18, 2025	33.56	34.06	33.56	33.74	27.10	0.25%	5,775
Dec 17, 2025	34.20	34.40	33.65	33.65	26.74	-1.81%	25,130
Dec 16, 2025	33.54	34.32	33.54	34.27	27.23	1.23%	15,812
Dec 15, 2025	34.28	34.68	33.85	33.85	26.90	-0.73%	37,602
Dec 12, 2025	33.35	34.20	33.35	34.10	27.10	1.45%	12,596
Dec 11, 2025	33.70	33.70	33.50	33.61	26.71	-0.43%	6,718
Dec 10, 2025	32.93	33.78	32.93	33.76	26.55	2.04%	8,744
Dec 9, 2025	32.81	33.22	32.60	33.09	26.02	0.84%	12,851
Dec 8, 2025	32.75	33.05	32.60	32.81	25.80	0.04%	18,442
Dec 5, 2025	32.88	33.39	32.70	32.80	25.80	-1.50%	12,422
Dec 4, 2025	32.93	33.36	32.66	33.30	26.19	-0.30%	13,735
Dec 3, 2025	32.72	34.18	32.72	33.40	25.73	2.11%	13,887