XB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	38.88	39.06	38.85	38.86	38.42	-0.34%	4,414
Jul 22, 2026	39.04	39.04	38.99	38.99	38.55	-0.12%	1,515
Jul 21, 2026	39.07	39.07	39.04	39.04	38.59	0.01%	2,145
Jul 20, 2026	39.10	39.10	39.03	39.03	38.59	-0.12%	4,590
Jul 17, 2026	39.09	39.09	39.08	39.08	38.63	-0.08%	672
Jul 16, 2026	39.09	39.11	39.08	39.11	38.66	-0.03%	3,410
Jul 15, 2026	39.09	39.12	39.09	39.12	38.67	0.27%	364
Jul 14, 2026	39.01	39.02	38.98	39.01	38.57	0.12%	1,810
Jul 13, 2026	39.05	39.05	38.97	38.97	38.52	-0.23%	2,375
Jul 10, 2026	39.08	39.08	39.04	39.06	38.61	-0.12%	1,508
Jul 9, 2026	39.06	39.11	39.06	39.10	38.66	0.18%	3,690
Jul 8, 2026	39.03	39.03	39.02	39.03	38.59	-0.21%	1,493
Jul 7, 2026	39.13	39.14	39.09	39.11	38.67	-0.11%	4,815
Jul 6, 2026	39.09	39.16	39.09	39.16	38.71	-0.01%	1,841
Jul 2, 2026	39.16	39.16	39.14	39.16	38.71	0.12%	3,636
Jul 1, 2026	39.06	39.16	39.06	39.11	38.67	0.17%	52,730
Jun 30, 2026	39.27	39.27	39.23	39.25	38.60	0.04%	2,915
Jun 29, 2026	39.21	39.28	39.20	39.24	38.58	0.09%	6,355
Jun 26, 2026	39.18	39.20	39.18	39.20	38.55	-0.06%	1,733