XAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	267.44	268.82	262.61	268.42	268.42	-0.36%	181,586
May 11, 2026	264.59	271.41	262.67	269.40	269.40	1.51%	272,741
May 8, 2026	265.72	266.83	263.57	265.40	265.40	1.00%	167,108
May 7, 2026	269.65	270.00	261.58	262.76	262.76	-1.68%	224,958
May 6, 2026	260.14	267.90	259.50	267.26	267.26	4.72%	417,350
May 5, 2026	257.59	258.33	253.74	255.22	255.22	0.18%	206,344
May 4, 2026	255.82	258.93	253.95	254.75	254.75	-0.66%	198,248
May 1, 2026	259.66	260.11	254.78	256.44	256.44	-1.04%	202,680
Apr 30, 2026	251.64	259.37	251.64	259.14	259.14	3.76%	165,671
Apr 29, 2026	256.01	256.01	248.35	249.75	249.75	-2.02%	216,070
Apr 28, 2026	256.73	258.00	252.19	254.91	254.91	-1.20%	232,771
Apr 27, 2026	256.36	258.89	255.53	258.00	258.00	0.60%	181,898
Apr 24, 2026	262.05	262.05	255.37	256.45	256.45	-1.96%	279,574
Apr 23, 2026	263.41	264.96	256.01	261.58	261.58	-0.89%	268,613
Apr 22, 2026	271.53	272.91	261.41	263.92	263.92	-1.32%	520,226
Apr 21, 2026	275.96	276.55	266.15	267.46	267.46	-3.22%	223,163
Apr 20, 2026	275.28	277.29	274.05	276.35	276.35	-0.01%	155,749
Apr 17, 2026	276.53	281.97	275.60	276.38	276.38	1.38%	243,235
Apr 16, 2026	277.13	278.12	270.49	272.63	272.63	-1.03%	145,948
Apr 15, 2026	276.88	277.61	272.45	275.47	275.47	-0.37%	161,152
Apr 14, 2026	276.21	277.94	274.86	276.48	276.48	1.00%	251,412
Apr 13, 2026	267.24	273.80	266.52	273.74	273.74	2.21%	132,075
Apr 10, 2026	268.97	269.78	264.79	267.81	267.81	-0.49%	188,062
Apr 9, 2026	270.30	273.48	268.90	269.14	269.14	-0.94%	170,044
Apr 8, 2026	270.61	274.50	269.86	271.69	271.69	4.47%	172,332
Apr 7, 2026	261.17	262.02	257.22	260.06	260.06	-1.36%	166,729
Apr 6, 2026	260.30	263.97	260.15	263.64	263.64	1.56%	207,138
Apr 2, 2026	254.25	264.12	253.00	259.58	259.58	-0.14%	169,020
Apr 1, 2026	258.09	263.48	258.09	259.95	259.95	2.35%	197,559
Mar 31, 2026	247.16	254.99	245.07	253.98	253.98	4.85%	359,572
Mar 30, 2026	252.66	252.93	240.95	242.24	242.24	-3.32%	391,073
Mar 27, 2026	255.40	255.92	250.24	250.57	250.57	-2.51%	287,446
Mar 26, 2026	262.95	264.09	256.52	257.03	257.03	-3.59%	153,853
Mar 25, 2026	265.61	268.50	265.21	266.59	266.59	1.88%	235,898
Mar 24, 2026	260.36	263.63	258.00	261.67	261.67	-0.45%	203,238
Mar 23, 2026	263.52	268.23	262.51	262.84	262.84	1.53%	278,332
Mar 20, 2026	267.30	268.00	256.84	258.88	258.77	-3.40%	278,290
Mar 19, 2026	267.35	270.05	261.59	268.00	267.88	-1.12%	231,784
Mar 18, 2026	272.39	275.00	270.92	271.04	270.92	-0.99%	240,766
Mar 17, 2026	271.95	273.95	269.73	273.76	273.64	1.08%	166,258
Mar 16, 2026	267.99	272.64	267.75	270.83	270.71	2.12%	234,176
Mar 13, 2026	271.06	272.83	262.86	265.21	265.10	-1.27%	267,689
Mar 12, 2026	275.94	275.94	268.21	268.62	268.50	-3.18%	293,908
Mar 11, 2026	276.32	279.71	273.93	277.45	277.33	-0.18%	215,234
Mar 10, 2026	281.14	282.75	277.69	277.95	277.83	-1.49%	367,153
Mar 9, 2026	278.10	282.39	273.50	282.14	282.02	1.02%	398,500
Mar 6, 2026	275.09	282.36	275.00	279.29	279.17	0.19%	322,402
Mar 5, 2026	285.35	285.77	272.75	278.77	278.65	-2.93%	529,203
Mar 4, 2026	286.00	287.69	281.25	287.18	287.06	1.00%	374,163
Mar 3, 2026	286.31	286.60	277.79	284.34	284.22	-1.91%	485,611