XAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	241.82	244.88	240.98	243.88	-	1.68%	175,197
Sep 18, 2026	241.57	242.49	238.21	239.86	239.86	-0.61%	256,088
Sep 17, 2026	245.95	246.54	240.51	241.32	241.32	-0.40%	160,122
Sep 16, 2026	241.80	244.78	239.31	242.29	242.29	0.31%	238,251
Sep 15, 2026	243.37	244.84	237.88	241.53	241.53	-0.54%	1,725,960
Sep 14, 2026	242.53	244.96	241.35	242.83	242.83	-1.27%	246,988
Sep 11, 2026	247.33	247.92	244.24	245.96	245.96	0.53%	154,552
Sep 10, 2026	244.42	249.52	243.84	244.66	244.66	-0.83%	169,024
Sep 9, 2026	252.18	252.91	246.50	246.70	246.70	-2.59%	176,159
Sep 8, 2026	252.63	255.26	251.92	253.27	253.27	0.14%	164,004
Sep 4, 2026	253.00	255.00	251.53	252.92	252.92	-0.40%	195,298
Sep 3, 2026	253.10	253.98	249.28	253.93	253.93	1.49%	216,763
Sep 2, 2026	253.21	253.58	249.25	250.21	250.21	-0.73%	242,254
Sep 1, 2026	254.29	257.47	251.68	252.04	252.04	-1.75%	344,089
Aug 31, 2026	260.00	260.03	255.46	256.52	256.52	-2.01%	236,772
Aug 28, 2026	266.52	266.52	260.88	261.79	261.79	-1.60%	162,330
Aug 27, 2026	267.37	267.37	263.73	266.05	266.05	-0.23%	130,423
Aug 26, 2026	265.57	269.40	265.57	266.65	266.65	0.68%	94,206
Aug 25, 2026	268.09	268.77	263.99	264.85	264.85	-0.29%	256,110
Aug 24, 2026	271.27	271.50	265.00	265.61	265.61	-2.61%	208,784
Aug 21, 2026	274.35	275.05	271.80	272.74	272.74	0.35%	148,018
Aug 20, 2026	281.11	281.99	271.02	271.78	271.78	-4.34%	221,889
Aug 19, 2026	291.52	291.52	283.00	284.10	284.10	-2.18%	270,293
Aug 18, 2026	290.45	294.30	289.12	290.43	290.43	-1.51%	224,688
Aug 17, 2026	296.15	297.69	294.06	294.87	294.87	-0.63%	189,064
Aug 14, 2026	294.53	297.79	293.12	296.73	296.73	1.59%	400,252
Aug 13, 2026	292.43	293.37	289.02	292.10	292.10	-0.42%	181,120
Aug 12, 2026	294.56	295.14	290.99	293.34	293.34	0.35%	196,169
Aug 11, 2026	288.37	292.82	288.00	292.33	292.33	1.40%	109,024
Aug 10, 2026	288.49	291.45	287.32	288.29	288.29	0.51%	154,490
Aug 7, 2026	285.44	287.06	279.11	286.83	286.83	1.39%	167,919
Aug 6, 2026	283.73	290.76	281.46	282.91	282.91	0.29%	157,263
Aug 5, 2026	284.10	286.08	280.60	282.08	282.08	-	108,504
Aug 4, 2026	277.40	283.36	275.86	282.09	282.09	3.09%	205,202
Aug 3, 2026	266.37	273.91	265.01	273.63	273.63	3.31%	187,099
Jul 31, 2026	264.44	266.20	259.01	264.86	264.86	0.77%	159,808
Jul 30, 2026	258.50	263.08	254.93	262.83	262.83	1.83%	189,716
Jul 29, 2026	271.29	271.29	257.13	258.11	258.11	-5.08%	277,426
Jul 28, 2026	272.31	272.38	266.90	271.92	271.92	-0.42%	648,758
Jul 27, 2026	272.14	276.53	269.00	273.07	273.07	1.51%	153,107
Jul 24, 2026	271.13	272.43	268.51	269.01	269.01	-0.57%	175,225
Jul 23, 2026	263.78	273.36	263.78	270.54	270.54	2.36%	218,335
Jul 22, 2026	265.15	267.97	263.66	264.30	264.30	-0.23%	255,408
Jul 21, 2026	260.54	266.29	258.38	264.91	264.91	2.16%	172,282
Jul 20, 2026	260.64	263.38	258.91	259.31	259.31	0.29%	177,020
Jul 17, 2026	256.18	262.78	255.23	258.57	258.57	-0.19%	201,536
Jul 16, 2026	264.17	264.27	257.81	259.06	259.06	-2.73%	172,613
Jul 15, 2026	268.00	270.69	263.48	266.32	266.32	-0.09%	124,767
Jul 14, 2026	266.39	269.82	266.39	266.56	266.56	0.90%	160,099
Jul 13, 2026	269.51	270.95	263.18	264.17	264.17	-2.68%	256,805