XB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	39.50	39.54	39.50	39.51	39.51	0.10%	2,389
Feb 12, 2026	39.56	39.56	39.44	39.47	39.47	-0.14%	1,285
Feb 11, 2026	39.48	39.53	39.48	39.53	39.53	-0.12%	1,052
Feb 10, 2026	39.60	39.64	39.57	39.58	39.58	0.03%	3,257
Feb 9, 2026	39.55	39.65	39.55	39.56	39.56	0.07%	1,053
Feb 6, 2026	39.51	39.54	39.46	39.54	39.54	0.26%	3,393
Feb 5, 2026	39.43	39.48	39.37	39.43	39.43	-0.02%	2,545
Feb 4, 2026	39.51	39.56	39.44	39.44	39.44	-0.24%	2,410
Feb 3, 2026	39.48	39.54	39.47	39.53	39.53	0.01%	35,450
Feb 2, 2026	39.54	39.58	39.53	39.53	39.53	-0.47%	1,152
Jan 30, 2026	39.68	39.72	39.63	39.72	39.48	0.02%	1,530
Jan 29, 2026	39.69	39.75	39.68	39.71	39.48	0.03%	1,595
Jan 28, 2026	39.70	39.70	39.70	39.70	39.47	-0.14%	122
Jan 27, 2026	39.75	39.77	39.71	39.75	39.52	0.07%	2,071
Jan 26, 2026	39.76	39.76	39.70	39.73	39.49	-0.01%	1,704
Jan 23, 2026	39.75	39.75	39.71	39.73	39.49	-0.07%	939
Jan 22, 2026	39.75	39.79	39.74	39.76	39.52	0.16%	921
Jan 21, 2026	39.70	39.70	39.69	39.69	39.46	0.15%	349
Jan 20, 2026	39.56	39.63	39.56	39.63	39.40	-0.20%	1,211
Jan 16, 2026	39.72	39.76	39.72	39.72	39.48	0.05%	2,341
Jan 15, 2026	39.66	39.70	39.66	39.70	39.46	0.06%	599
Jan 14, 2026	39.60	39.67	39.60	39.67	39.44	0.14%	3,422
Jan 13, 2026	39.62	39.63	39.61	39.62	39.38	0.05%	1,460
Jan 12, 2026	39.61	39.62	39.59	39.60	39.36	-0.03%	3,257
Jan 9, 2026	39.60	39.63	39.60	39.61	39.37	0.05%	1,798
Jan 8, 2026	39.59	39.60	39.58	39.59	39.35	-	1,614
Jan 7, 2026	39.59	39.61	39.59	39.59	39.35	-0.03%	654
Jan 6, 2026	39.63	39.63	39.60	39.60	39.36	0.04%	2,438
Jan 5, 2026	39.54	39.60	39.54	39.58	39.35	0.32%	5,178
Jan 2, 2026	39.48	39.49	39.45	39.45	39.22	-0.06%	4,580
Dec 31, 2025	39.49	39.49	39.48	39.48	39.24	-0.05%	500
Dec 30, 2025	39.44	39.50	39.44	39.50	39.26	-0.55%	1,771
Dec 29, 2025	39.67	39.74	39.66	39.71	39.24	0.10%	5,471
Dec 26, 2025	39.70	39.70	39.68	39.68	39.20	-0.03%	483
Dec 24, 2025	39.66	39.69	39.66	39.69	39.21	0.13%	854
Dec 23, 2025	39.64	39.64	39.64	39.64	39.16	0.10%	253
Dec 22, 2025	39.59	39.60	39.56	39.60	39.12	0.05%	4,089
Dec 19, 2025	39.60	39.60	39.58	39.58	39.10	-	1,240
Dec 18, 2025	39.54	39.66	39.53	39.58	39.10	0.15%	8,094
Dec 17, 2025	39.49	39.52	39.49	39.52	39.04	0.08%	3,176
Dec 16, 2025	39.49	39.49	39.48	39.49	39.01	-0.08%	2,234
Dec 15, 2025	39.50	39.54	39.50	39.52	39.04	0.12%	1,363
Dec 12, 2025	39.46	39.53	39.46	39.47	39.00	-0.17%	1,578
Dec 11, 2025	39.53	39.56	39.45	39.54	39.06	0.03%	57,829
Dec 10, 2025	39.41	39.53	39.41	39.53	39.05	0.33%	3,928
Dec 9, 2025	39.44	39.45	39.00	39.40	38.92	-0.10%	26,682
Dec 8, 2025	39.52	39.52	39.43	39.44	38.96	-0.19%	1,616
Dec 5, 2025	39.54	39.55	39.46	39.51	39.04	0.07%	12,076
Dec 4, 2025	39.53	39.53	39.43	39.49	39.01	-0.13%	6,763
Dec 3, 2025	39.44	39.54	39.32	39.54	39.06	0.13%	10,815