XB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	38.99	39.16	38.94	39.14	39.14	-0.20%	129,948
Apr 6, 2026	38.94	39.23	38.94	39.22	39.22	0.94%	99,965
Apr 2, 2026	38.96	38.98	38.85	38.86	38.86	-0.04%	2,091
Apr 1, 2026	38.86	38.90	38.83	38.87	38.87	-0.21%	17,712
Mar 31, 2026	38.74	38.96	38.74	38.96	38.72	0.99%	891
Mar 30, 2026	38.69	38.71	38.57	38.57	38.34	0.15%	1,278
Mar 27, 2026	38.52	38.52	38.52	38.52	38.28	-0.26%	610
Mar 26, 2026	38.75	38.81	38.62	38.62	38.38	-0.69%	1,105
Mar 25, 2026	38.93	38.93	38.89	38.89	38.65	0.34%	929
Mar 24, 2026	38.72	38.76	38.72	38.76	38.52	-0.30%	232
Mar 23, 2026	38.86	38.91	38.86	38.87	38.64	0.62%	883
Mar 20, 2026	38.63	38.63	38.63	38.63	38.40	-0.63%	190
Mar 19, 2026	38.79	38.88	38.76	38.88	38.65	0.17%	12,446
Mar 18, 2026	38.95	38.97	38.71	38.82	38.58	-0.51%	29,778
Mar 17, 2026	39.02	39.02	38.96	39.02	38.78	0.31%	529
Mar 16, 2026	38.90	38.97	38.90	38.90	38.66	0.37%	6,423
Mar 13, 2026	38.95	38.95	38.75	38.75	38.52	-0.16%	737
Mar 12, 2026	38.99	38.99	38.82	38.82	38.58	-0.67%	753
Mar 11, 2026	39.13	39.13	39.04	39.08	38.84	-0.17%	870
Mar 10, 2026	39.15	39.24	39.08	39.14	38.91	0.03%	5,941
Mar 9, 2026	38.94	39.13	38.80	39.13	38.90	0.25%	6,261
Mar 6, 2026	38.99	39.60	38.99	39.03	38.80	-0.33%	25,585
Mar 5, 2026	39.25	39.27	39.12	39.16	38.93	-0.35%	741
Mar 4, 2026	39.31	39.31	39.30	39.30	39.06	0.27%	502
Mar 3, 2026	39.04	39.20	39.04	39.19	38.96	-0.18%	3,139
Mar 2, 2026	38.99	39.27	38.99	39.26	39.03	-0.53%	18,907
Feb 27, 2026	39.46	39.51	39.46	39.48	39.03	-0.22%	3,923
Feb 26, 2026	39.50	39.56	39.47	39.56	39.12	0.12%	1,128
Feb 25, 2026	39.52	39.52	39.52	39.52	39.07	0.08%	308
Feb 24, 2026	39.47	39.49	39.44	39.49	39.04	-0.01%	1,821
Feb 23, 2026	39.49	39.49	39.49	39.49	39.04	-0.21%	10
Feb 20, 2026	39.57	39.57	39.57	39.57	39.13	0.07%	137
Feb 19, 2026	39.51	39.55	39.51	39.55	39.10	-	494
Feb 18, 2026	39.53	39.55	39.52	39.55	39.10	0.20%	598
Feb 17, 2026	39.50	39.50	39.45	39.47	39.02	-0.11%	663
Feb 13, 2026	39.50	39.54	39.50	39.51	39.06	0.10%	2,389
Feb 12, 2026	39.56	39.56	39.44	39.47	39.02	-0.14%	1,285
Feb 11, 2026	39.48	39.53	39.48	39.53	39.08	-0.12%	1,052
Feb 10, 2026	39.60	39.64	39.57	39.58	39.13	0.03%	3,257
Feb 9, 2026	39.55	39.65	39.55	39.56	39.11	0.07%	1,053
Feb 6, 2026	39.51	39.54	39.46	39.54	39.09	0.26%	3,393
Feb 5, 2026	39.43	39.48	39.37	39.43	38.99	-0.02%	2,545
Feb 4, 2026	39.51	39.56	39.44	39.44	38.99	-0.24%	2,410
Feb 3, 2026	39.48	39.54	39.47	39.53	39.09	0.01%	35,450
Feb 2, 2026	39.54	39.58	39.53	39.53	39.08	-0.47%	1,152
Jan 30, 2026	39.68	39.72	39.63	39.72	39.04	0.02%	1,530
Jan 29, 2026	39.69	39.75	39.68	39.71	39.03	0.03%	1,595
Jan 28, 2026	39.70	39.70	39.70	39.70	39.02	-0.14%	122
Jan 27, 2026	39.75	39.77	39.71	39.75	39.07	0.07%	2,071
Jan 26, 2026	39.76	39.76	39.70	39.73	39.05	-0.01%	1,704