Exchange Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	102.43	103.09	100.86	101.02	101.02	-1.84%	186,409
Apr 27, 2026	103.00	103.21	102.00	102.91	102.91	0.02%	139,281
Apr 24, 2026	103.26	103.26	102.00	102.89	102.89	0.19%	90,769
Apr 23, 2026	102.07	103.63	101.75	102.70	102.70	0.44%	110,463
Apr 22, 2026	104.16	104.16	101.40	102.25	102.25	-0.95%	90,169
Apr 21, 2026	104.19	105.08	102.51	103.23	103.23	-0.90%	119,149
Apr 20, 2026	104.82	105.27	103.40	104.17	104.17	-1.30%	82,610
Apr 17, 2026	104.00	106.61	104.00	105.54	105.54	2.75%	177,643
Apr 16, 2026	106.29	106.30	102.34	102.72	102.72	-2.81%	172,278
Apr 15, 2026	107.00	107.22	105.35	105.69	105.69	-1.17%	62,138
Apr 14, 2026	105.97	108.50	105.97	106.94	106.94	1.58%	99,304
Apr 13, 2026	104.98	105.55	103.72	105.28	105.28	0.04%	66,215
Apr 10, 2026	104.93	106.51	104.61	105.24	105.24	0.47%	79,969
Apr 9, 2026	104.81	106.30	103.74	104.75	104.75	-0.24%	167,024
Apr 8, 2026	107.75	107.75	104.66	105.00	105.00	1.94%	204,833
Apr 7, 2026	105.38	106.82	102.38	103.00	103.00	-2.70%	147,569
Apr 6, 2026	104.65	107.08	104.57	105.86	105.86	0.66%	95,355
Apr 2, 2026	105.10	106.84	104.00	105.17	105.17	-1.38%	91,710
Apr 1, 2026	105.90	107.65	104.51	106.64	106.64	2.16%	110,297
Mar 31, 2026	102.32	104.63	101.66	104.39	104.39	2.61%	189,086
Mar 30, 2026	102.45	104.05	101.59	101.73	101.50	-0.52%	148,382
Mar 27, 2026	103.26	103.93	100.58	102.26	102.03	-1.28%	148,622
Mar 26, 2026	104.64	105.63	103.53	103.59	103.36	-1.74%	112,860
Mar 25, 2026	104.21	106.29	103.52	105.42	105.18	2.70%	251,409
Mar 24, 2026	101.50	103.28	100.61	102.65	102.42	0.58%	125,255
Mar 23, 2026	99.62	102.67	97.29	102.06	101.83	3.54%	217,349
Mar 20, 2026	100.42	102.05	97.57	98.57	98.35	-2.24%	765,398
Mar 19, 2026	101.48	102.48	100.55	100.83	100.60	-2.11%	145,086
Mar 18, 2026	102.31	103.57	102.09	103.00	102.77	0.20%	163,625
Mar 17, 2026	100.85	103.41	100.85	102.79	102.56	1.88%	166,508
Mar 16, 2026	99.81	101.40	98.52	100.89	100.66	1.49%	191,678
Mar 13, 2026	99.22	99.83	98.02	99.41	99.19	0.51%	169,497
Mar 12, 2026	101.17	101.17	98.83	98.91	98.69	-2.71%	124,441
Mar 11, 2026	100.95	102.59	100.50	101.66	101.43	0.90%	156,890
Mar 10, 2026	99.69	101.46	99.02	100.75	100.52	1.13%	159,124
Mar 9, 2026	98.66	100.00	96.00	99.62	99.39	-1.41%	286,151
Mar 6, 2026	99.04	101.81	97.78	101.04	100.81	-0.66%	206,180
Mar 5, 2026	101.80	102.76	100.50	101.71	101.48	-1.20%	183,060
Mar 4, 2026	104.34	104.34	102.11	102.95	102.72	-0.56%	194,344
Mar 3, 2026	103.41	104.42	101.05	103.53	103.30	-1.51%	202,313
Mar 2, 2026	106.66	107.32	103.95	105.12	104.88	-3.28%	178,922
Feb 27, 2026	108.67	109.26	107.66	108.68	108.43	-0.50%	251,497
Feb 26, 2026	108.52	110.15	107.26	109.23	108.75	1.02%	192,225
Feb 25, 2026	104.34	111.00	104.34	108.13	107.66	6.77%	425,109
Feb 24, 2026	100.42	101.58	99.30	101.27	100.83	1.17%	129,746
Feb 23, 2026	101.48	101.48	98.32	100.10	99.66	-1.42%	156,174
Feb 20, 2026	100.17	101.63	99.92	101.54	101.10	0.88%	173,351
Feb 19, 2026	100.18	100.90	99.26	100.65	100.21	0.11%	116,301
Feb 18, 2026	98.86	100.75	98.86	100.54	100.10	0.84%	104,354
Feb 17, 2026	98.05	100.50	97.97	99.70	99.27	1.41%	112,305
Feb 13, 2026	97.75	99.01	97.75	98.31	97.88	0.67%	110,881
Feb 12, 2026	98.50	98.50	96.87	97.66	97.23	0.26%	119,502
Feb 11, 2026	98.53	98.55	97.05	97.41	96.99	-0.99%	128,212
Feb 10, 2026	98.92	98.92	98.15	98.38	97.95	-0.56%	94,182
Feb 9, 2026	99.00	99.62	98.35	98.93	98.50	0.30%	105,227
Feb 6, 2026	98.50	100.40	98.43	98.63	98.20	0.24%	104,890
Feb 5, 2026	98.31	98.79	97.04	98.39	97.96	-0.40%	188,297
Feb 4, 2026	100.67	100.96	98.36	98.79	98.36	-1.64%	221,581
Feb 3, 2026	98.40	101.18	97.95	100.44	100.00	2.22%	416,947
Feb 2, 2026	94.45	98.45	94.45	98.26	97.83	3.43%	292,235
Jan 30, 2026	95.86	96.58	94.69	95.00	94.59	-1.35%	394,943
Jan 29, 2026	98.41	99.13	95.50	96.30	95.65	-2.54%	478,970
Jan 28, 2026	98.59	99.12	97.36	98.81	98.14	0.60%	147,400
Jan 27, 2026	97.61	98.57	97.12	98.22	97.56	1.08%	127,900
Jan 26, 2026	96.56	97.83	96.50	97.17	96.52	0.23%	134,175
Jan 23, 2026	97.80	98.72	96.16	96.95	96.30	-0.91%	229,631
Jan 22, 2026	96.09	98.42	95.75	97.84	97.18	2.14%	290,401
Jan 21, 2026	93.50	96.13	93.40	95.79	95.14	2.58%	340,153
Jan 20, 2026	93.35	94.81	92.31	93.38	92.75	0.03%	300,526
Jan 19, 2026	90.77	93.77	90.76	93.35	92.72	2.44%	159,962
Jan 16, 2026	88.47	92.00	88.41	91.13	90.52	3.13%	272,406
Jan 15, 2026	87.71	88.60	87.50	88.36	87.76	0.96%	131,578
Jan 14, 2026	87.02	87.65	86.66	87.52	86.93	0.16%	93,841
Jan 13, 2026	86.76	87.43	86.37	87.38	86.79	0.74%	110,942
Jan 12, 2026	88.68	88.68	86.10	86.74	86.16	-2.22%	123,482
Jan 9, 2026	88.25	89.25	87.38	88.71	88.11	0.80%	128,016
Jan 8, 2026	86.37	88.15	85.78	88.01	87.42	1.65%	130,260
Jan 7, 2026	86.26	86.92	85.09	86.58	86.00	0.27%	158,892
Jan 6, 2026	84.00	87.03	84.00	86.35	85.77	2.38%	169,017
Jan 5, 2026	81.90	84.48	81.66	84.34	83.77	3.05%	135,812
Jan 2, 2026	81.96	82.61	81.63	81.84	81.29	-0.15%	72,163
Dec 31, 2025	82.55	82.86	81.87	81.96	81.41	-0.62%	70,320
Dec 30, 2025	83.63	83.75	82.47	82.47	81.69	-1.58%	84,764
Dec 29, 2025	83.85	84.47	83.42	83.79	82.99	-0.36%	52,244
Dec 24, 2025	84.83	84.83	84.03	84.09	83.29	-0.52%	31,309
Dec 23, 2025	84.56	85.15	84.18	84.53	83.73	-0.38%	71,714
Dec 22, 2025	84.46	84.97	84.20	84.85	84.04	0.63%	46,351
Dec 19, 2025	83.64	84.60	83.51	84.32	83.52	0.40%	544,597
Dec 18, 2025	83.57	84.47	83.27	83.98	83.18	0.97%	98,289
Dec 17, 2025	83.12	83.76	82.52	83.17	82.38	0.33%	160,859
Dec 16, 2025	83.04	83.67	82.26	82.90	82.11	-0.73%	141,688
Dec 15, 2025	82.46	83.62	82.46	83.51	82.72	1.35%	70,078
Dec 12, 2025	82.43	83.74	82.15	82.40	81.62	0.02%	92,087
Dec 11, 2025	81.84	82.72	81.70	82.38	81.60	0.57%	65,495
Dec 10, 2025	82.51	82.80	80.87	81.91	81.13	-0.85%	97,242
Dec 9, 2025	79.87	82.71	79.80	82.61	81.82	2.61%	100,423
Dec 8, 2025	80.34	80.51	79.82	80.51	79.74	0.30%	54,031
Dec 5, 2025	79.76	80.27	79.25	80.27	79.51	0.43%	89,154
Dec 4, 2025	80.83	81.00	79.75	79.93	79.17	-1.16%	94,996
Dec 3, 2025	82.24	83.13	80.87	80.87	80.10	-1.67%	103,386