Exchange Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	99.04	101.81	97.78	101.04	101.04	-0.66%	206,180
Mar 5, 2026	101.80	102.76	100.50	101.71	101.71	-1.20%	183,081
Mar 4, 2026	104.34	104.34	102.11	102.95	102.95	-0.56%	190,659
Mar 3, 2026	103.41	104.42	101.05	103.53	103.53	-1.51%	200,705
Mar 2, 2026	106.66	107.32	103.95	105.12	105.12	-3.28%	177,722
Feb 27, 2026	108.67	109.26	107.66	108.68	108.68	-0.50%	247,801
Feb 26, 2026	108.52	110.15	107.26	109.23	109.00	1.02%	192,225
Feb 25, 2026	104.34	111.00	104.34	108.13	107.90	6.77%	425,109
Feb 24, 2026	100.42	101.58	99.30	101.27	101.06	1.17%	129,746
Feb 23, 2026	101.48	101.48	98.32	100.10	99.89	-1.42%	156,174
Feb 20, 2026	100.17	101.63	99.92	101.54	101.33	0.88%	173,351
Feb 19, 2026	100.18	100.90	99.26	100.65	100.44	0.11%	116,301
Feb 18, 2026	98.86	100.75	98.86	100.54	100.33	0.84%	104,354
Feb 17, 2026	98.05	100.50	97.97	99.70	99.49	1.41%	112,305
Feb 13, 2026	97.75	99.01	97.75	98.31	98.10	0.67%	110,881
Feb 12, 2026	98.50	98.50	96.87	97.66	97.45	0.26%	119,502
Feb 11, 2026	98.53	98.55	97.05	97.41	97.20	-0.99%	128,212
Feb 10, 2026	98.92	98.92	98.15	98.38	98.17	-0.56%	94,182
Feb 9, 2026	99.00	99.62	98.35	98.93	98.72	0.30%	105,227
Feb 6, 2026	98.50	100.40	98.43	98.63	98.42	0.24%	104,890
Feb 5, 2026	98.31	98.79	97.04	98.39	98.18	-0.40%	188,297
Feb 4, 2026	100.67	100.96	98.36	98.79	98.58	-1.64%	221,581
Feb 3, 2026	98.40	101.18	97.95	100.44	100.23	2.22%	416,947
Feb 2, 2026	94.45	98.45	94.45	98.26	98.05	3.43%	292,235
Jan 30, 2026	95.86	96.58	94.69	95.00	94.80	-1.35%	394,943
Jan 29, 2026	98.41	99.13	95.50	96.30	95.87	-2.54%	478,970
Jan 28, 2026	98.59	99.12	97.36	98.81	98.37	0.60%	147,400
Jan 27, 2026	97.61	98.57	97.12	98.22	97.78	1.08%	127,900
Jan 26, 2026	96.56	97.83	96.50	97.17	96.73	0.23%	134,175
Jan 23, 2026	97.80	98.72	96.16	96.95	96.51	-0.91%	229,631
Jan 22, 2026	96.09	98.42	95.75	97.84	97.40	2.14%	290,401
Jan 21, 2026	93.50	96.13	93.40	95.79	95.36	2.58%	340,153
Jan 20, 2026	93.35	94.81	92.31	93.38	92.96	0.03%	300,526
Jan 19, 2026	90.77	93.77	90.76	93.35	92.93	2.44%	159,962
Jan 16, 2026	88.47	92.00	88.41	91.13	90.72	3.13%	272,406
Jan 15, 2026	87.71	88.60	87.50	88.36	87.96	0.96%	131,578
Jan 14, 2026	87.02	87.65	86.66	87.52	87.13	0.16%	93,841
Jan 13, 2026	86.76	87.43	86.37	87.38	86.99	0.74%	110,942
Jan 12, 2026	88.68	88.68	86.10	86.74	86.35	-2.22%	123,482
Jan 9, 2026	88.25	89.25	87.38	88.71	88.31	0.80%	128,016
Jan 8, 2026	86.37	88.15	85.78	88.01	87.61	1.65%	130,260
Jan 7, 2026	86.26	86.92	85.09	86.58	86.19	0.27%	158,892
Jan 6, 2026	84.00	87.03	84.00	86.35	85.96	2.38%	169,017
Jan 5, 2026	81.90	84.48	81.66	84.34	83.96	3.05%	135,812
Jan 2, 2026	81.96	82.61	81.63	81.84	81.47	-0.15%	72,163
Dec 31, 2025	82.55	82.86	81.87	81.96	81.59	-0.62%	70,320
Dec 30, 2025	83.63	83.75	82.47	82.47	81.87	-1.58%	84,764
Dec 29, 2025	83.85	84.47	83.42	83.79	83.18	-0.36%	52,244
Dec 24, 2025	84.83	84.83	84.03	84.09	83.48	-0.52%	31,309
Dec 23, 2025	84.56	85.15	84.18	84.53	83.92	-0.38%	71,714
Dec 22, 2025	84.46	84.97	84.20	84.85	84.23	0.63%	46,351
Dec 19, 2025	83.64	84.60	83.51	84.32	83.71	0.40%	544,597
Dec 18, 2025	83.57	84.47	83.27	83.98	83.37	0.97%	98,289
Dec 17, 2025	83.12	83.76	82.52	83.17	82.57	0.33%	160,859
Dec 16, 2025	83.04	83.67	82.26	82.90	82.30	-0.73%	141,688
Dec 15, 2025	82.46	83.62	82.46	83.51	82.90	1.35%	70,078
Dec 12, 2025	82.43	83.74	82.15	82.40	81.80	0.02%	92,087
Dec 11, 2025	81.84	82.72	81.70	82.38	81.78	0.57%	65,495
Dec 10, 2025	82.51	82.80	80.87	81.91	81.31	-0.85%	97,242
Dec 9, 2025	79.87	82.71	79.80	82.61	82.01	2.61%	100,423
Dec 8, 2025	80.34	80.51	79.82	80.51	79.93	0.30%	54,031
Dec 5, 2025	79.76	80.27	79.25	80.27	79.69	0.43%	89,154
Dec 4, 2025	80.83	81.00	79.75	79.93	79.35	-1.16%	94,996
Dec 3, 2025	82.24	83.13	80.87	80.87	80.28	-1.67%	103,386
Dec 2, 2025	80.21	82.36	79.93	82.24	81.64	2.99%	130,421
Dec 1, 2025	78.78	80.20	78.65	79.85	79.27	0.38%	117,890
Nov 28, 2025	80.03	80.05	78.75	79.55	78.97	-0.48%	76,319
Nov 27, 2025	79.90	80.21	78.91	79.93	79.12	0.10%	57,107
Nov 26, 2025	78.92	80.75	78.74	79.85	79.04	1.55%	174,212
Nov 25, 2025	76.71	78.70	76.36	78.63	77.83	3.37%	123,075
Nov 24, 2025	76.95	76.95	75.74	76.07	75.30	-0.73%	142,941
Nov 21, 2025	77.29	77.52	76.44	76.63	75.85	-0.47%	60,543
Nov 20, 2025	78.49	79.54	76.99	76.99	76.21	-1.31%	155,008
Nov 19, 2025	76.14	78.10	76.14	78.01	77.22	1.35%	107,825
Nov 18, 2025	75.27	77.44	75.27	76.97	76.19	1.28%	228,509
Nov 17, 2025	76.16	76.70	75.58	76.00	75.23	-0.22%	194,010
Nov 14, 2025	75.78	76.35	75.50	76.17	75.40	-0.51%	157,740
Nov 13, 2025	76.13	76.58	76.04	76.56	75.79	0.39%	104,765
Nov 12, 2025	74.43	76.32	74.36	76.26	75.49	2.83%	127,463
Nov 11, 2025	75.01	75.25	73.81	74.16	73.41	-1.01%	107,689
Nov 10, 2025	77.39	77.39	74.89	74.92	74.16	-3.20%	255,910
Nov 7, 2025	76.41	77.75	74.97	77.40	76.62	2.26%	228,933
Nov 6, 2025	77.23	77.32	74.82	75.69	74.92	-2.29%	121,198
Nov 5, 2025	77.54	78.08	76.93	77.46	76.68	0.12%	148,682
Nov 4, 2025	76.16	77.38	76.16	77.37	76.59	-0.46%	93,292
Nov 3, 2025	76.90	77.89	76.80	77.73	76.94	1.16%	137,074
Oct 31, 2025	76.89	77.33	76.13	76.84	76.06	0.12%	163,346
Oct 30, 2025	76.93	77.11	76.08	76.75	75.76	0.22%	113,741
Oct 29, 2025	76.70	77.32	76.36	76.58	75.59	-0.16%	241,095
Oct 28, 2025	76.83	78.24	76.12	76.70	75.71	-0.38%	133,727
Oct 27, 2025	77.96	77.96	76.78	76.99	75.99	-0.84%	82,890
Oct 24, 2025	77.45	77.74	77.30	77.64	76.63	0.39%	58,441
Oct 23, 2025	77.13	77.66	76.77	77.34	76.34	0.23%	46,894
Oct 22, 2025	77.35	77.58	76.84	77.16	76.16	-0.45%	83,764
Oct 21, 2025	77.30	77.71	76.79	77.51	76.51	-0.53%	141,506
Oct 20, 2025	77.60	78.18	77.00	77.92	76.91	0.87%	91,152
Oct 17, 2025	77.25	77.76	76.63	77.25	76.25	-0.59%	84,886
Oct 16, 2025	78.19	78.91	77.50	77.71	76.70	-0.61%	142,150
Oct 15, 2025	77.98	78.85	77.94	78.19	77.18	0.58%	143,165
Oct 14, 2025	75.63	78.39	75.51	77.74	76.73	2.52%	158,199