XAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	275.47	279.43	272.20	272.92	-	-1.80%	88,703
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
Dec 26, 2025	249.98	249.98	246.19	246.42	246.42	-1.64%	83,647
Dec 24, 2025	250.43	251.04	248.99	250.54	250.54	0.16%	55,740
Dec 23, 2025	248.14	251.12	248.02	250.13	250.13	0.13%	111,848
Dec 22, 2025	244.14	249.83	244.11	249.80	249.80	3.53%	155,873
Dec 19, 2025	234.23	242.03	234.23	241.28	241.16	3.49%	114,195
Dec 18, 2025	231.68	234.77	231.68	233.14	233.03	1.84%	126,730
Dec 17, 2025	232.21	234.53	228.32	228.93	228.82	-1.68%	138,043
Dec 16, 2025	232.91	234.74	231.06	232.85	232.74	-0.64%	111,086
Dec 15, 2025	237.85	238.64	233.70	234.34	234.23	-0.99%	91,514
Dec 12, 2025	239.50	240.62	235.52	236.69	236.58	-1.08%	108,031
Dec 11, 2025	233.27	239.28	232.42	239.28	239.17	2.37%	104,153
Dec 10, 2025	230.76	235.16	229.20	233.75	233.64	1.12%	113,106
Dec 9, 2025	232.50	234.72	230.75	231.15	231.04	-0.86%	54,027
Dec 8, 2025	232.24	233.30	230.24	233.15	233.04	1.01%	63,309
Dec 5, 2025	233.54	233.54	228.66	230.82	230.71	-1.21%	64,956
Dec 4, 2025	228.50	234.16	227.90	233.65	233.54	2.52%	96,616
Dec 3, 2025	226.00	228.07	224.00	227.91	227.80	0.91%	96,429
Dec 2, 2025	226.32	227.82	225.56	225.86	225.75	0.71%	148,071
Dec 1, 2025	228.06	228.30	224.08	224.26	224.15	-2.62%	275,998
Nov 28, 2025	230.03	230.74	229.00	230.29	230.18	0.43%	77,156
Nov 26, 2025	228.84	230.72	228.43	229.30	229.19	0.72%	90,587
Nov 25, 2025	224.15	228.03	221.81	227.65	227.54	1.80%	86,791
Nov 24, 2025	220.54	224.00	219.78	223.63	223.52	1.61%	145,045
Nov 21, 2025	218.65	221.25	215.02	220.08	219.97	0.61%	147,640
Nov 20, 2025	229.19	230.00	218.34	218.75	218.65	-2.43%	170,278
Nov 19, 2025	223.10	225.70	222.35	224.19	224.08	0.30%	95,885
Nov 18, 2025	223.29	225.42	221.18	223.52	223.41	-0.35%	136,594