XB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	39.61	39.69	39.59	39.61	39.61	-0.15%	1,631
Jun 26, 2025	39.56	39.80	39.56	39.68	39.68	0.24%	2,016
Jun 25, 2025	39.56	39.65	39.55	39.58	39.58	0.12%	4,087
Jun 24, 2025	39.47	39.56	39.47	39.53	39.53	0.30%	2,058
Jun 23, 2025	39.33	39.43	39.33	39.42	39.42	0.13%	9,129
Jun 20, 2025	39.34	39.37	39.34	39.37	39.37	0.18%	1,614
Jun 18, 2025	39.20	39.30	39.20	39.30	39.30	0.11%	1,338
Jun 17, 2025	39.21	39.30	39.21	39.25	39.25	0.08%	3,431
Jun 16, 2025	39.21	39.24	39.21	39.22	39.22	0.27%	1,247
Jun 13, 2025	39.12	39.12	39.12	39.12	39.12	-0.23%	295
Jun 12, 2025	39.19	39.23	39.18	39.20	39.20	0.04%	1,470
Jun 11, 2025	39.25	39.35	39.19	39.19	39.19	0.02%	4,077
Jun 10, 2025	39.18	39.18	39.18	39.18	39.18	0.15%	121
Jun 9, 2025	39.05	39.12	39.05	39.12	39.12	0.15%	2,561
Jun 6, 2025	39.11	39.11	39.06	39.06	39.06	0.04%	3,278
Jun 5, 2025	39.10	39.11	39.04	39.04	39.04	-0.15%	1,062
Jun 4, 2025	39.12	39.12	39.10	39.10	39.10	0.21%	741
Jun 3, 2025	39.01	39.04	38.97	39.02	39.02	0.18%	2,648
Jun 2, 2025	38.91	38.96	38.90	38.95	38.95	-0.65%	1,685
May 30, 2025	39.18	39.21	39.18	39.21	38.96	0.17%	880
May 29, 2025	39.16	39.17	39.14	39.14	38.90	-0.01%	1,036
May 28, 2025	39.08	39.19	39.08	39.15	38.90	0.09%	2,808
May 27, 2025	39.11	39.11	39.00	39.11	38.87	0.79%	2,288
May 23, 2025	38.80	38.86	38.80	38.81	38.56	-0.15%	1,416
May 22, 2025	38.82	38.93	38.82	38.86	38.62	0.04%	1,218
May 21, 2025	39.00	39.00	38.85	38.85	38.61	-0.66%	833
May 20, 2025	39.08	39.11	39.07	39.11	38.87	-0.03%	1,235
May 19, 2025	39.01	39.14	39.01	39.12	38.88	-0.04%	743
May 16, 2025	39.14	39.14	39.14	39.14	38.89	0.17%	229
May 15, 2025	39.06	39.07	39.06	39.07	38.83	-0.03%	791
May 14, 2025	39.14	39.24	39.08	39.08	38.84	-0.20%	2,094
May 13, 2025	39.12	39.16	39.12	39.16	38.92	0.18%	1,920
May 12, 2025	39.09	39.09	39.09	39.09	38.84	0.95%	144
May 9, 2025	38.72	38.74	38.65	38.72	38.48	0.10%	1,383
May 8, 2025	38.70	38.77	38.68	38.68	38.44	-0.07%	1,516
May 7, 2025	38.75	38.78	38.71	38.71	38.47	0.03%	1,281
May 6, 2025	38.64	38.76	38.64	38.70	38.46	-0.08%	3,948
May 5, 2025	38.72	38.81	38.72	38.73	38.49	-0.03%	3,118
May 2, 2025	38.76	38.78	38.74	38.74	38.50	0.29%	924
May 1, 2025	38.69	38.71	38.60	38.63	38.39	-0.44%	2,841
Apr 30, 2025	38.95	38.95	38.79	38.80	38.32	-0.60%	2,350
Apr 29, 2025	39.00	39.04	38.99	39.04	38.56	0.13%	1,063
Apr 28, 2025	38.93	38.99	38.90	38.99	38.51	-0.07%	1,053
Apr 25, 2025	39.00	39.01	38.91	39.01	38.53	0.38%	943
Apr 24, 2025	38.70	38.86	38.70	38.86	38.39	0.62%	800
Apr 23, 2025	38.75	38.75	38.62	38.62	38.15	0.55%	601
Apr 22, 2025	38.40	38.42	38.40	38.41	37.94	0.42%	688
Apr 21, 2025	38.25	38.25	38.25	38.25	37.78	-0.49%	601
Apr 17, 2025	38.44	38.44	38.44	38.44	37.97	0.19%	1,905
Apr 16, 2025	38.30	38.48	38.30	38.37	37.90	0.37%	6,718