XA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	38.00	38.00	37.12	37.12	37.12	-3.52%	4,101
Jul 9, 2026	37.74	38.48	37.74	38.48	38.48	2.81%	3,891
Jul 8, 2026	37.04	37.42	36.98	37.42	37.42	-1.23%	1,809
Jul 7, 2026	37.58	38.84	37.58	37.89	37.89	-0.89%	1,987
Jul 6, 2026	37.77	38.42	37.77	38.23	38.23	2.77%	1,884
Jul 2, 2026	38.09	38.09	37.15	37.20	37.20	-0.32%	3,173
Jul 1, 2026	37.49	37.79	37.32	37.32	37.32	2.24%	6,042
Jun 30, 2026	36.00	36.51	36.00	36.51	36.51	2.98%	2,133
Jun 29, 2026	35.36	35.53	35.35	35.45	35.45	4.21%	2,359
Jun 26, 2026	33.32	34.02	33.32	34.02	34.02	3.94%	497
Jun 25, 2026	32.96	32.96	32.68	32.73	32.73	-0.32%	1,584
Jun 24, 2026	32.61	32.83	32.61	32.83	32.83	-0.14%	648
Jun 23, 2026	32.68	33.08	32.68	32.88	32.88	2.32%	926
Jun 22, 2026	31.59	32.78	31.59	32.13	32.13	-1.56%	921
Jun 18, 2026	32.64	32.64	32.64	32.64	32.64	0.36%	214
Jun 17, 2026	32.97	32.97	32.53	32.53	32.52	-1.08%	2,097
Jun 16, 2026	32.88	32.88	32.88	32.88	32.88	-1.12%	441
Jun 15, 2026	33.25	33.47	33.25	33.25	33.25	1.39%	3,350
Jun 12, 2026	32.70	32.90	32.70	32.80	32.80	-0.21%	1,529
Jun 11, 2026	32.80	32.87	32.80	32.87	32.87	2.29%	687
Jun 10, 2026	32.58	32.58	32.13	32.13	32.13	-0.75%	697
Jun 9, 2026	32.50	32.53	31.50	32.37	32.37	-1.95%	2,617
Jun 8, 2026	33.46	33.46	33.02	33.02	33.02	-1.43%	517
Jun 5, 2026	33.58	33.86	33.45	33.50	33.50	-3.84%	1,603
Jun 4, 2026	34.65	34.87	34.60	34.83	34.83	-0.73%	1,310
Jun 3, 2026	36.19	36.19	35.07	35.09	35.09	-4.09%	5,145
Jun 2, 2026	35.76	36.59	35.61	36.59	36.59	-0.73%	4,612
Jun 1, 2026	35.79	36.87	35.68	36.86	36.86	6.75%	5,448
May 29, 2026	33.09	34.53	32.98	34.53	34.52	7.98%	764
May 28, 2026	31.48	32.11	31.45	31.97	31.97	3.14%	2,624
May 27, 2026	31.20	31.20	31.00	31.00	31.00	-4.26%	2,477
May 26, 2026	32.24	32.53	32.24	32.38	32.38	0.47%	3,661
May 22, 2026	32.18	32.25	32.18	32.23	32.23	2.46%	2,118
May 21, 2026	31.33	31.46	31.33	31.46	31.46	0.45%	380
May 20, 2026	31.12	31.32	31.12	31.32	31.32	2.17%	377
May 19, 2026	30.70	30.88	30.62	30.65	30.65	-0.14%	1,676
May 18, 2026	29.80	30.69	29.80	30.69	30.69	3.18%	3,287
May 15, 2026	29.72	29.77	29.72	29.75	29.75	1.29%	704
May 14, 2026	29.00	29.52	28.60	29.37	29.37	1.94%	2,415
May 13, 2026	28.16	28.81	28.16	28.81	28.81	1.94%	401
May 12, 2026	29.14	29.14	28.12	28.27	28.26	-0.76%	1,126
May 11, 2026	28.46	28.58	28.28	28.48	28.48	0.01%	2,134
May 8, 2026	27.87	28.48	27.87	28.48	28.48	2.65%	241
May 7, 2026	27.74	27.74	27.74	27.74	27.74	6.15%	44