XB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	39.15	39.17	39.11	39.17	39.17	0.05%	1,969
Aug 13, 2026	39.09	39.18	39.09	39.15	39.15	0.12%	6,063
Aug 12, 2026	39.08	39.53	39.08	39.10	39.10	0.21%	90,188
Aug 11, 2026	39.02	39.02	39.02	39.02	39.02	0.08%	732
Aug 10, 2026	39.03	39.03	38.99	38.99	38.99	-0.07%	22,040
Aug 7, 2026	39.05	39.05	38.77	39.02	39.02	0.18%	4,739
Aug 6, 2026	38.99	38.99	38.95	38.95	38.95	-0.06%	2,039
Aug 5, 2026	38.99	38.99	38.97	38.97	38.97	-0.08%	568
Aug 4, 2026	38.99	39.04	38.99	39.00	39.00	0.37%	3,535
Aug 3, 2026	38.85	38.86	38.83	38.86	38.86	0.36%	20,876
Jul 31, 2026	38.88	38.94	38.87	38.94	38.72	-0.02%	1,027
Jul 30, 2026	38.93	38.95	38.93	38.95	38.72	0.40%	867
Jul 29, 2026	38.98	38.98	38.79	38.79	38.57	-0.27%	6,438
Jul 28, 2026	38.88	38.92	38.88	38.90	38.67	0.14%	1,243
Jul 27, 2026	38.97	38.97	38.80	38.84	38.62	-0.12%	26,893
Jul 24, 2026	38.86	38.92	38.86	38.89	38.66	0.07%	1,432
Jul 23, 2026	38.88	39.06	38.85	38.86	38.64	-0.34%	4,414
Jul 22, 2026	39.04	39.04	38.99	38.99	38.77	-0.12%	1,515
Jul 21, 2026	39.07	39.07	39.04	39.04	38.81	0.01%	2,145
Jul 20, 2026	39.10	39.10	39.03	39.03	38.81	-0.12%	4,590
Jul 17, 2026	39.09	39.09	39.08	39.08	38.85	-0.08%	672
Jul 16, 2026	39.09	39.11	39.08	39.11	38.88	-0.03%	3,410
Jul 15, 2026	39.09	39.12	39.09	39.12	38.89	0.27%	364
Jul 14, 2026	39.01	39.02	38.98	39.01	38.79	0.12%	1,810
Jul 13, 2026	39.05	39.05	38.97	38.97	38.74	-0.23%	2,375
Jul 10, 2026	39.08	39.08	39.04	39.06	38.83	-0.12%	1,508
Jul 9, 2026	39.06	39.11	39.06	39.10	38.88	0.18%	3,690
Jul 8, 2026	39.03	39.03	39.02	39.03	38.81	-0.21%	1,493
Jul 7, 2026	39.13	39.14	39.09	39.11	38.89	-0.11%	4,815
Jul 6, 2026	39.09	39.16	39.09	39.16	38.93	-0.01%	1,841
Jul 2, 2026	39.16	39.16	39.14	39.16	38.93	0.12%	3,636
Jul 1, 2026	39.06	39.16	39.06	39.11	38.89	0.17%	52,730
Jun 30, 2026	39.27	39.27	39.23	39.25	38.82	0.04%	2,915
Jun 29, 2026	39.21	39.28	39.20	39.24	38.80	0.09%	6,355
Jun 26, 2026	39.18	39.20	39.18	39.20	38.77	-0.06%	1,733
Jun 25, 2026	39.23	39.26	39.22	39.22	38.79	0.10%	814
Jun 24, 2026	39.26	39.41	39.18	39.19	38.75	-0.10%	5,197
Jun 23, 2026	39.26	39.26	39.23	39.23	38.79	-0.03%	472
Jun 22, 2026	39.28	39.30	39.24	39.24	38.80	-0.13%	1,494
Jun 18, 2026	39.21	39.30	39.21	39.29	38.85	0.35%	693
Jun 17, 2026	39.28	39.35	39.15	39.15	38.72	-0.49%	2,429
Jun 16, 2026	39.31	39.34	39.29	39.34	38.91	0.04%	3,649
Jun 15, 2026	39.32	39.37	39.31	39.33	38.89	0.36%	53,483
Jun 12, 2026	39.21	39.25	39.19	39.19	38.75	0.02%	4,461
Jun 11, 2026	39.09	39.18	39.05	39.18	38.74	0.44%	3,832
Jun 10, 2026	38.98	39.20	38.98	39.00	38.57	-0.11%	10,143
Jun 9, 2026	39.07	39.07	39.03	39.05	38.62	0.16%	432
Jun 8, 2026	39.02	39.07	38.92	38.99	38.56	-0.05%	35,467
Jun 5, 2026	39.02	39.02	38.99	39.00	38.57	-0.30%	1,285
Jun 4, 2026	39.06	39.17	39.06	39.12	38.69	0.17%	8,229