XAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	276.32	279.71	273.93	277.45	277.45	-0.18%	211,843
Mar 10, 2026	281.14	282.75	277.69	277.95	277.95	-1.49%	366,356
Mar 9, 2026	278.10	282.39	273.50	282.14	282.14	1.02%	395,208
Mar 6, 2026	275.09	282.36	275.00	279.29	279.29	0.19%	318,856
Mar 5, 2026	285.35	285.77	272.75	278.77	278.77	-2.93%	528,145
Mar 4, 2026	286.00	287.69	281.25	287.18	287.18	1.00%	369,947
Mar 3, 2026	286.31	286.60	277.79	284.34	284.34	-1.91%	484,789
Mar 2, 2026	288.26	295.39	286.80	289.87	289.87	2.45%	1,087,243
Feb 27, 2026	280.02	282.94	278.12	282.94	282.94	-0.27%	193,573
Feb 26, 2026	279.67	284.05	276.72	283.71	283.71	1.13%	348,924
Feb 25, 2026	285.02	285.02	277.00	280.54	280.54	-0.84%	201,599
Feb 24, 2026	278.29	283.67	274.29	282.91	282.91	1.44%	176,873
Feb 23, 2026	279.97	281.14	277.08	278.89	278.89	-1.11%	299,258
Feb 20, 2026	284.27	287.52	280.41	282.01	282.01	-0.86%	430,444
Feb 19, 2026	278.28	285.00	277.41	284.46	284.46	2.21%	392,799
Feb 18, 2026	275.65	280.00	274.66	278.32	278.32	1.76%	432,426
Feb 17, 2026	270.00	275.65	268.56	273.51	273.51	1.03%	223,109
Feb 13, 2026	268.25	273.82	268.00	270.72	270.72	1.14%	191,494
Feb 12, 2026	269.25	273.67	266.74	267.68	267.68	0.30%	184,132
Feb 11, 2026	274.62	274.74	265.13	266.87	266.87	-1.83%	194,782
Feb 10, 2026	276.74	276.74	271.85	271.85	271.85	-1.65%	298,515
Feb 9, 2026	272.39	277.38	272.03	276.42	276.42	1.54%	249,961
Feb 6, 2026	264.39	272.64	264.39	272.23	272.23	4.95%	294,630
Feb 5, 2026	260.37	266.49	258.93	259.38	259.38	-2.08%	310,586
Feb 4, 2026	278.30	278.40	259.83	264.90	264.90	-4.87%	386,914
Feb 3, 2026	274.80	278.46	271.28	278.46	278.46	3.03%	313,569
Feb 2, 2026	270.55	272.32	268.65	270.28	270.28	-0.98%	278,054
Jan 30, 2026	275.47	279.43	270.71	272.96	272.96	-1.78%	198,567
Jan 29, 2026	282.97	284.60	275.60	277.91	277.91	-1.30%	362,042
Jan 28, 2026	285.34	285.34	279.18	281.57	281.57	-1.25%	331,868
Jan 27, 2026	281.00	285.68	280.01	285.12	285.12	1.82%	234,302
Jan 26, 2026	281.37	282.42	278.37	280.01	280.01	-1.12%	309,307
Jan 23, 2026	285.98	287.49	281.34	283.18	283.18	-0.79%	324,276
Jan 22, 2026	287.89	288.45	282.80	285.44	285.44	0.04%	226,422
Jan 21, 2026	286.35	286.89	278.21	285.33	285.33	0.45%	703,023
Jan 20, 2026	288.51	293.49	283.46	284.06	284.06	-2.97%	518,164
Jan 16, 2026	290.69	294.45	289.81	292.74	292.74	1.12%	488,076
Jan 15, 2026	286.42	290.25	284.56	289.49	289.49	1.32%	372,233
Jan 14, 2026	280.88	285.71	277.75	285.71	285.71	1.52%	302,191
Jan 13, 2026	285.01	285.26	280.26	281.43	281.43	0.19%	371,387
Jan 12, 2026	278.57	281.36	277.85	280.90	280.90	1.54%	702,732
Jan 9, 2026	271.50	277.95	271.50	276.64	276.64	2.95%	368,081
Jan 8, 2026	270.97	277.93	266.31	268.70	268.70	2.32%	534,561
Jan 7, 2026	266.89	268.98	262.44	262.61	262.61	-1.32%	259,171
Jan 6, 2026	260.89	266.37	259.62	266.13	266.13	2.23%	461,675
Jan 5, 2026	253.47	260.62	253.46	260.33	260.33	3.97%	362,832
Jan 2, 2026	242.83	250.40	240.02	250.40	250.40	3.80%	199,465
Dec 31, 2025	244.00	244.00	240.59	241.24	241.24	-0.82%	162,088
Dec 30, 2025	246.21	246.21	242.83	243.24	243.24	-0.66%	203,575
Dec 29, 2025	245.47	247.00	244.47	244.85	244.85	-0.64%	102,337