XB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	37.93	37.99	37.84	37.85	37.85	-0.01%	2,736
Oct 1, 2026	37.68	37.86	37.68	37.85	37.85	-0.49%	16,189
Sep 30, 2026	38.16	38.16	38.03	38.04	38.04	-0.15%	5,033
Sep 29, 2026	38.17	38.24	38.03	38.10	38.10	-0.11%	8,516
Sep 28, 2026	38.19	38.19	38.12	38.14	38.14	-0.51%	2,962
Sep 25, 2026	38.33	38.33	38.33	38.33	38.33	-0.17%	1,080
Sep 24, 2026	38.46	38.46	38.39	38.40	38.40	-0.08%	2,815
Sep 23, 2026	38.58	38.58	38.43	38.43	38.43	-0.77%	1,768
Sep 22, 2026	38.77	38.82	38.73	38.73	38.73	-0.08%	3,607
Sep 21, 2026	38.72	38.98	38.72	38.76	38.76	0.19%	7,958
Sep 18, 2026	38.67	38.72	38.67	38.69	38.69	-0.22%	1,884
Sep 17, 2026	38.71	38.79	38.71	38.77	38.77	0.43%	2,033
Sep 16, 2026	38.59	38.68	38.59	38.60	38.60	0.09%	7,261
Sep 15, 2026	38.62	38.67	38.57	38.57	38.57	-0.22%	83,450
Sep 14, 2026	38.62	38.67	38.58	38.66	38.66	-0.13%	7,665
Sep 11, 2026	38.77	38.77	38.71	38.71	38.71	-0.08%	2,124
Sep 10, 2026	38.75	38.75	38.74	38.74	38.74	-0.33%	478
Sep 9, 2026	38.91	38.91	38.84	38.87	38.87	-0.19%	3,452
Sep 8, 2026	38.94	38.99	38.88	38.94	38.94	-0.06%	22,031
Sep 4, 2026	38.96	38.97	38.96	38.96	38.96	-0.03%	2,405
Sep 3, 2026	38.91	39.00	38.91	38.98	38.98	0.19%	3,096
Sep 2, 2026	38.92	38.94	38.90	38.90	38.90	-0.02%	3,560
Sep 1, 2026	38.96	38.96	38.91	38.91	38.91	-0.23%	3,892
Aug 31, 2026	39.13	39.23	39.13	39.23	39.00	0.19%	3,775
Aug 28, 2026	39.21	39.27	39.15	39.15	38.93	-0.05%	2,375
Aug 27, 2026	39.27	39.27	39.17	39.17	38.95	-0.22%	1,891
Aug 26, 2026	39.26	39.30	39.24	39.26	39.03	-0.05%	2,426
Aug 25, 2026	39.26	39.32	39.24	39.28	39.05	0.18%	1,937
Aug 24, 2026	39.15	39.24	39.15	39.21	38.98	0.11%	3,231
Aug 21, 2026	39.17	39.17	39.11	39.16	38.94	0.05%	4,422
Aug 20, 2026	39.11	39.14	39.08	39.14	38.92	-0.08%	2,110
Aug 19, 2026	39.17	39.17	39.16	39.17	38.95	0.20%	1,680
Aug 18, 2026	39.12	39.12	39.07	39.09	38.87	-0.13%	2,988
Aug 17, 2026	39.13	39.30	39.12	39.14	38.92	-0.06%	2,003
Aug 14, 2026	39.15	39.17	39.11	39.17	38.94	0.05%	1,969
Aug 13, 2026	39.09	39.18	39.09	39.15	38.92	0.12%	6,064
Aug 12, 2026	39.08	39.53	39.08	39.10	38.88	0.21%	90,188
Aug 11, 2026	39.02	39.02	39.02	39.02	38.80	0.08%	733
Aug 10, 2026	39.03	39.03	38.99	38.99	38.77	-0.07%	22,040
Aug 7, 2026	39.05	39.05	38.77	39.02	38.79	0.18%	4,740
Aug 6, 2026	38.99	38.99	38.95	38.95	38.72	-0.06%	2,039
Aug 5, 2026	38.99	38.99	38.97	38.97	38.75	-0.08%	568
Aug 4, 2026	38.99	39.04	38.99	39.00	38.78	0.37%	3,535
Aug 3, 2026	38.85	38.86	38.83	38.86	38.64	0.36%	20,876
Jul 31, 2026	38.88	38.94	38.87	38.94	38.50	-0.02%	1,027
Jul 30, 2026	38.93	38.95	38.93	38.95	38.50	0.40%	867
Jul 29, 2026	38.98	38.98	38.79	38.79	38.35	-0.27%	6,438
Jul 28, 2026	38.88	38.92	38.88	38.90	38.45	0.14%	1,243
Jul 27, 2026	38.97	38.97	38.80	38.84	38.40	-0.12%	26,893
Jul 24, 2026	38.86	38.92	38.86	38.89	38.44	0.07%	1,432