XB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	39.36	39.36	39.23	39.23	39.23	-0.62%	3,363
Oct 9, 2025	39.59	39.59	39.47	39.47	39.47	-0.34%	1,489
Oct 8, 2025	39.57	39.61	39.57	39.61	39.61	0.11%	366
Oct 7, 2025	39.58	39.68	39.53	39.56	39.56	-0.07%	4,700
Oct 6, 2025	39.57	39.61	39.57	39.59	39.59	0.01%	2,055
Oct 3, 2025	39.62	39.67	39.59	39.59	39.59	-0.31%	2,560
Oct 2, 2025	39.63	39.84	39.62	39.71	39.71	0.19%	63,326
Oct 1, 2025	39.62	39.65	39.62	39.64	39.64	-0.45%	2,785
Sep 30, 2025	39.75	39.84	39.75	39.82	39.58	-0.01%	734
Sep 29, 2025	39.82	39.84	39.79	39.82	39.59	0.15%	963
Sep 26, 2025	39.73	39.76	39.73	39.76	39.53	0.13%	635
Sep 25, 2025	39.71	39.71	39.71	39.71	39.48	-0.25%	263
Sep 24, 2025	39.88	39.88	39.77	39.81	39.58	-0.11%	1,854
Sep 23, 2025	39.90	39.92	39.86	39.86	39.62	-0.01%	1,875
Sep 22, 2025	39.85	39.86	39.73	39.86	39.63	0.10%	3,114
Sep 19, 2025	39.85	39.86	39.74	39.82	39.59	-0.02%	1,077
Sep 18, 2025	39.76	39.83	39.71	39.83	39.60	0.26%	2,633
Sep 17, 2025	39.74	39.74	39.60	39.73	39.49	-0.14%	4,744
Sep 16, 2025	39.76	39.78	39.75	39.78	39.55	0.06%	1,628
Sep 15, 2025	39.74	39.76	39.74	39.76	39.53	0.23%	608
Sep 12, 2025	39.65	39.67	39.65	39.67	39.44	-0.02%	314
Sep 11, 2025	39.67	39.67	39.59	39.67	39.44	0.16%	718
Sep 10, 2025	39.65	39.65	39.56	39.61	39.38	0.11%	2,962
Sep 9, 2025	39.63	39.63	39.55	39.57	39.34	-0.20%	12,466
Sep 8, 2025	39.66	39.66	39.64	39.65	39.42	0.03%	1,875
Sep 5, 2025	39.61	39.68	39.61	39.64	39.41	0.25%	3,190
Sep 4, 2025	39.52	39.60	39.47	39.54	39.31	0.22%	1,382
Sep 3, 2025	39.44	39.45	39.41	39.45	39.22	0.27%	2,141
Sep 2, 2025	39.29	39.35	39.29	39.35	39.12	-0.91%	7,667
Aug 29, 2025	39.68	39.71	39.68	39.71	39.24	-0.08%	1,217
Aug 28, 2025	39.72	39.74	39.71	39.74	39.27	0.04%	1,271
Aug 27, 2025	39.76	39.76	39.60	39.72	39.26	-0.09%	21,366
Aug 26, 2025	39.73	39.76	39.73	39.76	39.29	0.10%	1,149
Aug 25, 2025	39.72	39.83	39.70	39.72	39.25	-	3,754
Aug 22, 2025	39.51	39.72	39.51	39.72	39.25	0.78%	1,814
Aug 21, 2025	39.45	39.49	39.41	39.41	38.95	-0.22%	3,853
Aug 20, 2025	39.50	39.55	39.47	39.50	39.04	-0.10%	2,638
Aug 19, 2025	39.55	39.64	39.51	39.54	39.08	-0.03%	3,204
Aug 18, 2025	39.57	39.68	39.51	39.55	39.09	0.03%	25,823
Aug 15, 2025	39.57	39.57	39.51	39.54	39.08	0.01%	1,908
Aug 14, 2025	39.53	39.53	39.53	39.53	39.07	-0.30%	229
Aug 13, 2025	39.61	39.71	39.61	39.65	39.19	0.19%	4,460
Aug 12, 2025	39.52	39.58	39.51	39.57	39.11	0.31%	4,281
Aug 11, 2025	39.48	39.49	39.45	39.45	38.99	0.03%	1,907
Aug 8, 2025	39.46	39.47	39.44	39.44	38.98	0.02%	1,462
Aug 7, 2025	39.49	39.49	39.43	39.43	38.97	-0.13%	1,646
Aug 6, 2025	39.46	39.51	39.44	39.49	39.03	0.13%	1,678
Aug 5, 2025	39.40	39.43	39.31	39.43	38.98	0.01%	2,322
Aug 4, 2025	39.42	39.44	39.37	39.43	38.97	0.27%	2,134
Aug 1, 2025	39.35	39.35	39.31	39.33	38.87	-0.69%	16,260