XA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	41.74	43.42	41.74	43.39	43.39	4.11%	6,927
Sep 18, 2026	42.20	42.20	41.25	41.68	41.68	-2.57%	5,665
Sep 17, 2026	41.99	43.32	41.94	42.78	42.78	1.41%	4,711
Sep 16, 2026	43.22	43.22	42.00	42.18	42.18	-0.65%	6,170
Sep 15, 2026	40.00	42.68	40.00	42.46	42.46	1.52%	9,129
Sep 14, 2026	40.23	42.04	39.62	41.82	41.82	9.04%	13,572
Sep 11, 2026	38.27	38.39	38.27	38.36	38.36	-1.46%	2,637
Sep 10, 2026	39.42	39.59	38.93	38.93	38.92	-0.57%	7,764
Sep 9, 2026	38.86	39.33	38.86	39.15	39.15	0.97%	2,091
Sep 8, 2026	39.51	40.30	38.25	38.77	38.77	-1.00%	4,829
Sep 4, 2026	39.44	39.47	39.13	39.16	39.16	-0.94%	5,390
Sep 3, 2026	38.90	39.53	38.90	39.53	39.53	2.82%	2,821
Sep 2, 2026	38.65	38.79	37.90	38.45	38.45	-3.64%	5,120
Sep 1, 2026	41.41	41.41	39.68	39.90	39.90	-4.58%	13,705
Aug 31, 2026	41.21	41.89	41.21	41.82	41.82	1.79%	2,435
Aug 28, 2026	42.33	42.33	40.72	41.08	41.08	-2.06%	7,795
Aug 27, 2026	41.01	42.06	40.98	41.95	41.95	10.33%	30,881
Aug 26, 2026	37.85	38.02	36.86	38.02	38.02	1.46%	1,876
Aug 25, 2026	37.27	37.47	37.27	37.47	37.47	-1.71%	985
Aug 24, 2026	38.16	38.24	38.13	38.13	38.13	-1.92%	3,752
Aug 21, 2026	39.45	39.45	38.35	38.87	38.87	1.54%	4,889
Aug 20, 2026	38.90	38.90	38.28	38.28	38.28	-2.72%	4,455
Aug 19, 2026	40.50	40.50	38.91	39.35	39.35	-2.48%	4,413
Aug 18, 2026	40.60	40.60	40.11	40.35	40.35	0.12%	2,353
Aug 17, 2026	42.33	42.33	40.30	40.30	40.30	-2.48%	6,033
Aug 14, 2026	42.50	42.52	41.28	41.33	41.33	-2.62%	5,517
Aug 13, 2026	42.12	42.44	41.45	42.44	42.44	3.98%	3,414
Aug 12, 2026	40.85	41.01	40.53	40.81	40.81	-0.09%	9,988
Aug 11, 2026	40.43	41.02	40.33	40.85	40.85	-0.22%	3,651
Aug 10, 2026	40.82	41.14	40.82	40.94	40.94	3.45%	8,276
Aug 7, 2026	39.69	39.85	39.33	39.57	39.57	2.43%	3,663
Aug 6, 2026	38.26	38.63	38.26	38.63	38.63	-1.89%	1,562
Aug 5, 2026	41.10	41.10	39.38	39.38	39.38	-0.06%	3,601
Aug 4, 2026	38.81	39.47	38.81	39.40	39.40	4.25%	7,111
Aug 3, 2026	36.99	37.88	36.99	37.79	37.79	3.03%	1,904
Jul 31, 2026	36.56	36.78	36.01	36.68	36.68	1.76%	3,120
Jul 30, 2026	34.55	36.05	34.55	36.05	36.04	1.56%	3,122
Jul 29, 2026	35.79	36.04	35.40	35.49	35.49	-0.90%	3,360
Jul 28, 2026	35.51	36.10	34.86	35.82	35.82	-0.32%	3,226
Jul 27, 2026	35.38	36.22	35.38	35.93	35.93	0.75%	4,848
Jul 24, 2026	35.49	35.66	35.43	35.66	35.66	0.75%	1,488
Jul 23, 2026	36.09	36.09	35.40	35.40	35.40	-2.26%	1,293
Jul 22, 2026	36.47	36.54	36.17	36.22	36.22	-1.95%	2,396
Jul 21, 2026	37.53	37.53	36.67	36.94	36.94	-2.79%	6,918
Jul 20, 2026	39.17	39.17	38.00	38.00	38.00	-1.05%	2,000
Jul 17, 2026	38.32	38.70	38.32	38.40	38.40	0.57%	1,189
Jul 16, 2026	38.02	38.48	38.02	38.18	38.18	-1.03%	1,756
Jul 15, 2026	40.65	40.65	38.53	38.58	38.58	-2.09%	3,303
Jul 14, 2026	39.19	39.44	39.19	39.41	39.41	5.47%	1,349
Jul 13, 2026	37.07	37.45	37.07	37.36	37.36	0.65%	1,077