XB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	39.48	39.49	39.45	39.45	39.45	-0.06%	4,580
Dec 31, 2025	39.49	39.49	39.48	39.48	39.48	-0.05%	500
Dec 30, 2025	39.44	39.50	39.44	39.50	39.50	-0.55%	1,771
Dec 29, 2025	39.67	39.74	39.66	39.71	39.47	0.10%	5,471
Dec 26, 2025	39.70	39.70	39.68	39.68	39.43	-0.03%	483
Dec 24, 2025	39.66	39.69	39.66	39.69	39.44	0.13%	854
Dec 23, 2025	39.64	39.64	39.64	39.64	39.39	0.10%	253
Dec 22, 2025	39.59	39.60	39.56	39.60	39.35	0.05%	4,089
Dec 19, 2025	39.60	39.60	39.58	39.58	39.33	-	1,240
Dec 18, 2025	39.54	39.66	39.53	39.58	39.33	0.15%	8,094
Dec 17, 2025	39.49	39.52	39.49	39.52	39.27	0.08%	3,176
Dec 16, 2025	39.49	39.49	39.48	39.49	39.24	-0.08%	2,234
Dec 15, 2025	39.50	39.54	39.50	39.52	39.27	0.12%	1,363
Dec 12, 2025	39.46	39.53	39.46	39.47	39.23	-0.17%	1,578
Dec 11, 2025	39.53	39.56	39.45	39.54	39.29	0.03%	57,829
Dec 10, 2025	39.41	39.53	39.41	39.53	39.28	0.33%	3,928
Dec 9, 2025	39.44	39.45	39.00	39.40	39.15	-0.10%	26,682
Dec 8, 2025	39.52	39.52	39.43	39.44	39.19	-0.19%	1,616
Dec 5, 2025	39.54	39.55	39.46	39.51	39.27	0.07%	12,076
Dec 4, 2025	39.53	39.53	39.43	39.49	39.24	-0.13%	6,763
Dec 3, 2025	39.44	39.54	39.32	39.54	39.29	0.13%	10,815
Dec 2, 2025	39.53	39.53	39.42	39.49	39.24	0.19%	4,784
Dec 1, 2025	39.34	39.41	39.34	39.41	39.17	-0.62%	33,037
Nov 28, 2025	39.68	39.68	39.61	39.66	39.19	0.02%	1,135
Nov 26, 2025	39.65	39.65	39.65	39.65	39.18	0.16%	147
Nov 25, 2025	39.44	39.59	39.41	39.59	39.12	0.47%	1,795
Nov 24, 2025	39.35	39.46	39.35	39.40	38.94	0.20%	6,343
Nov 21, 2025	39.23	39.33	39.22	39.33	38.86	0.24%	2,225
Nov 20, 2025	39.42	39.43	39.23	39.23	38.77	0.01%	7,442
Nov 19, 2025	39.20	39.23	39.20	39.23	38.76	0.17%	1,510
Nov 18, 2025	39.11	39.19	39.11	39.16	38.70	0.05%	4,713
Nov 17, 2025	39.25	39.30	39.13	39.14	38.68	-0.32%	4,269
Nov 14, 2025	39.33	39.33	39.27	39.27	38.80	-0.03%	866
Nov 13, 2025	39.36	39.41	39.28	39.28	38.81	-0.38%	2,494
Nov 12, 2025	39.47	39.47	39.37	39.42	38.96	-0.21%	9,921
Nov 11, 2025	39.45	39.52	39.45	39.51	39.04	0.11%	1,980
Nov 10, 2025	39.40	39.47	39.39	39.47	39.00	0.46%	2,660
Nov 7, 2025	39.22	39.29	39.22	39.29	38.82	-	1,023
Nov 6, 2025	39.30	39.30	39.25	39.28	38.82	0.03%	2,667
Nov 5, 2025	39.26	39.29	39.26	39.27	38.81	0.17%	3,768
Nov 4, 2025	39.13	39.28	39.02	39.21	38.74	-0.15%	6,362
Nov 3, 2025	39.28	39.28	39.26	39.26	38.80	-0.78%	586
Oct 31, 2025	39.61	39.65	39.57	39.57	38.88	-0.06%	3,094
Oct 30, 2025	39.61	39.67	39.59	39.59	38.90	-0.23%	3,084
Oct 29, 2025	39.76	39.76	39.69	39.69	38.99	-0.19%	674
Oct 28, 2025	39.73	39.78	39.67	39.76	39.07	-0.18%	1,268
Oct 27, 2025	39.76	39.84	39.76	39.83	39.13	0.19%	4,485
Oct 24, 2025	39.76	39.76	39.76	39.76	39.06	0.33%	243
Oct 23, 2025	39.64	39.64	39.63	39.63	38.93	0.08%	835
Oct 22, 2025	39.60	39.60	39.60	39.60	38.90	-0.05%	231