XB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	39.16	39.16	39.14	39.16	39.16	0.12%	3,636
Jul 1, 2026	39.06	39.16	39.06	39.11	39.11	0.17%	52,730
Jun 30, 2026	39.27	39.27	39.23	39.25	39.04	0.04%	2,915
Jun 29, 2026	39.21	39.28	39.20	39.24	39.03	0.09%	6,355
Jun 26, 2026	39.18	39.20	39.18	39.20	38.99	-0.06%	1,733
Jun 25, 2026	39.23	39.26	39.22	39.22	39.02	0.10%	814
Jun 24, 2026	39.26	39.41	39.18	39.19	38.98	-0.10%	5,197
Jun 23, 2026	39.26	39.26	39.23	39.23	39.02	-0.03%	472
Jun 22, 2026	39.28	39.30	39.24	39.24	39.03	-0.13%	1,494
Jun 18, 2026	39.21	39.30	39.21	39.29	39.08	0.35%	693
Jun 17, 2026	39.28	39.35	39.15	39.15	38.94	-0.49%	2,429
Jun 16, 2026	39.31	39.34	39.29	39.34	39.13	0.04%	3,649
Jun 15, 2026	39.32	39.37	39.31	39.33	39.12	0.36%	53,483
Jun 12, 2026	39.21	39.25	39.19	39.19	38.98	0.02%	4,461
Jun 11, 2026	39.09	39.18	39.05	39.18	38.97	0.44%	3,832
Jun 10, 2026	38.98	39.20	38.98	39.00	38.80	-0.11%	10,143
Jun 9, 2026	39.07	39.07	39.03	39.05	38.84	0.16%	432
Jun 8, 2026	39.02	39.07	38.92	38.99	38.78	-0.05%	35,467
Jun 5, 2026	39.02	39.02	38.99	39.00	38.80	-0.30%	1,285
Jun 4, 2026	39.06	39.17	39.06	39.12	38.91	0.17%	8,229
Jun 3, 2026	39.03	39.06	39.03	39.05	38.85	-0.31%	88,324
Jun 2, 2026	39.17	39.18	39.14	39.18	38.97	-0.15%	1,970
Jun 1, 2026	39.19	39.30	39.16	39.24	39.03	0.11%	169,116
May 29, 2026	39.39	39.42	39.39	39.42	38.99	0.19%	2,330
May 28, 2026	39.28	39.39	39.28	39.34	38.91	0.11%	5,631
May 27, 2026	39.30	39.30	39.27	39.30	38.87	0.08%	1,530
May 26, 2026	39.21	39.29	39.20	39.27	38.84	0.29%	25,437
May 22, 2026	39.17	39.17	39.14	39.15	38.73	0.11%	1,689
May 21, 2026	39.05	39.11	39.01	39.11	38.68	0.14%	6,552
May 20, 2026	38.94	39.06	38.94	39.06	38.63	0.77%	522
May 19, 2026	38.88	38.88	38.76	38.76	38.33	-0.51%	31,635
May 18, 2026	39.03	39.03	38.96	38.96	38.53	0.05%	620
May 15, 2026	38.98	38.98	38.94	38.94	38.51	-0.45%	1,201
May 14, 2026	39.17	39.19	39.11	39.11	38.68	-0.01%	3,303
May 13, 2026	39.08	39.14	39.08	39.12	38.69	0.01%	4,374
May 12, 2026	39.08	39.11	39.06	39.11	38.69	-0.17%	1,837
May 11, 2026	39.26	39.26	39.18	39.18	38.75	-0.13%	90,569
May 8, 2026	39.17	39.25	39.17	39.23	38.80	0.34%	3,806
May 7, 2026	39.14	39.17	39.10	39.10	38.67	-0.35%	3,321
May 6, 2026	39.19	39.24	39.19	39.24	38.81	0.36%	804
May 5, 2026	39.11	39.11	39.09	39.09	38.67	0.11%	933
May 4, 2026	39.00	39.05	38.98	39.05	38.62	-0.31%	995
May 1, 2026	39.17	39.19	39.17	39.17	38.74	0.09%	156,015
Apr 30, 2026	39.24	39.37	39.24	39.37	38.71	0.40%	2,028
Apr 29, 2026	39.27	39.27	39.18	39.21	38.55	-0.35%	1,487
Apr 28, 2026	39.36	39.41	39.31	39.35	38.69	-0.09%	5,715
Apr 27, 2026	39.36	39.38	39.35	39.38	38.72	0.05%	4,675
Apr 24, 2026	39.36	39.36	39.36	39.36	38.70	0.17%	151
Apr 23, 2026	39.31	39.33	39.29	39.29	38.64	-0.19%	811
Apr 22, 2026	39.36	39.37	39.29	39.36	38.71	0.13%	3,239