XBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	130.62	131.46	128.99	130.42	130.42	-0.69%	8,221,545
Apr 30, 2026	129.79	131.84	129.32	131.33	131.33	1.89%	7,838,603
Apr 29, 2026	130.05	130.61	127.76	128.90	128.90	-1.72%	8,932,254
Apr 28, 2026	132.23	134.44	131.07	131.16	131.16	-1.41%	7,623,159
Apr 27, 2026	133.44	135.86	132.63	133.04	133.04	-0.18%	6,609,176
Apr 24, 2026	134.53	134.89	131.97	133.28	133.28	-0.90%	6,762,066
Apr 23, 2026	136.82	138.12	133.59	134.49	134.49	-2.05%	7,723,908
Apr 22, 2026	137.94	138.68	136.48	137.31	137.31	0.67%	4,489,506
Apr 21, 2026	137.98	138.25	135.79	136.39	136.39	-1.02%	6,749,591
Apr 20, 2026	137.99	138.63	137.00	137.79	137.79	-0.63%	5,877,459
Apr 17, 2026	137.77	139.19	137.21	138.67	138.67	2.37%	10,161,242
Apr 16, 2026	136.14	136.63	134.71	135.46	135.46	-0.73%	6,827,843
Apr 15, 2026	136.37	137.50	134.45	136.45	136.45	0.54%	8,540,832
Apr 14, 2026	133.20	136.40	133.03	135.72	135.72	2.78%	10,917,588
Apr 13, 2026	130.30	133.60	130.19	132.05	132.05	2.02%	7,816,598
Apr 10, 2026	132.09	132.27	128.76	129.44	129.44	-1.81%	10,006,908
Apr 9, 2026	129.70	132.15	129.55	131.82	131.82	0.90%	5,562,845
Apr 8, 2026	132.42	133.27	129.79	130.65	130.65	1.40%	7,496,167
Apr 7, 2026	127.97	129.22	126.37	128.85	128.85	0.04%	9,687,897
Apr 6, 2026	129.15	130.54	128.66	128.80	128.80	-0.12%	6,256,198
Apr 2, 2026	125.66	129.95	125.57	128.96	128.96	0.32%	9,844,166
Apr 1, 2026	128.79	131.45	128.03	128.55	128.55	0.64%	19,949,592
Mar 31, 2026	122.88	127.95	122.74	127.73	127.73	7.53%	18,426,731
Mar 30, 2026	119.73	120.61	118.28	118.78	118.78	-0.68%	9,279,031
Mar 27, 2026	123.24	123.69	119.51	119.59	119.59	-3.48%	10,687,366
Mar 26, 2026	122.52	125.64	122.52	123.90	123.90	-0.02%	11,292,365
Mar 25, 2026	121.24	125.00	121.10	123.92	123.92	3.66%	11,266,619
Mar 24, 2026	120.26	120.63	118.19	119.54	119.54	-1.77%	10,078,306
Mar 23, 2026	121.85	123.28	120.95	121.70	121.70	1.16%	8,321,709
Mar 20, 2026	121.70	123.52	119.53	120.31	120.31	-1.65%	11,765,321
Mar 19, 2026	120.29	123.36	119.69	122.33	122.33	1.01%	11,600,861
Mar 18, 2026	123.20	123.35	121.06	121.11	121.11	-2.48%	9,299,842
Mar 17, 2026	123.82	125.19	123.67	124.19	124.19	0.23%	5,888,242
Mar 16, 2026	123.30	124.53	123.10	123.91	123.91	1.71%	7,329,913
Mar 13, 2026	123.43	124.91	120.97	121.83	121.83	-0.64%	10,328,213
Mar 12, 2026	124.75	124.85	121.81	122.62	122.62	-2.98%	11,428,775
Mar 11, 2026	126.67	127.66	125.42	126.38	126.38	-0.82%	7,337,300
Mar 10, 2026	126.69	129.11	126.69	127.43	127.43	0.24%	9,965,326
Mar 9, 2026	124.20	127.52	123.60	127.12	127.12	2.52%	11,980,006
Mar 6, 2026	121.77	124.15	120.85	124.00	124.00	0.08%	10,843,790
Mar 5, 2026	124.77	125.58	122.72	123.90	123.90	-1.99%	10,092,169
Mar 4, 2026	124.45	127.09	123.29	126.42	126.42	2.36%	8,404,152
Mar 3, 2026	123.56	125.30	121.98	123.50	123.50	-2.41%	13,476,982
Mar 2, 2026	124.63	127.31	124.15	126.55	126.55	-0.64%	8,968,815
Feb 27, 2026	126.07	127.50	125.76	127.37	127.37	-0.23%	5,937,549
Feb 26, 2026	127.50	127.83	125.01	127.67	127.67	-0.48%	9,223,846
Feb 25, 2026	129.25	131.18	128.09	128.28	128.28	-0.68%	9,733,879
Feb 24, 2026	127.36	129.64	127.11	129.16	129.16	1.72%	9,477,960
Feb 23, 2026	125.44	128.29	125.14	126.97	126.97	1.76%	10,951,970
Feb 20, 2026	124.82	125.60	122.94	124.78	124.78	-1.55%	13,356,275