XBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	132.49	134.29	132.08	132.39	-	-0.30%	2,298,703
May 21, 2026	130.64	133.43	129.67	132.78	132.78	0.81%	6,807,914
May 20, 2026	127.81	132.07	127.81	131.71	131.71	3.88%	10,676,732
May 19, 2026	127.28	128.13	125.07	126.79	126.79	-0.69%	11,776,266
May 18, 2026	130.90	131.50	126.70	127.67	127.67	-2.31%	8,036,833
May 15, 2026	133.21	133.67	130.30	130.69	130.69	-3.08%	9,438,178
May 14, 2026	136.26	136.91	133.54	134.85	134.85	-0.74%	5,197,121
May 13, 2026	134.62	136.37	133.69	135.85	135.85	0.70%	7,037,208
May 12, 2026	134.42	135.49	133.26	134.91	134.91	0.12%	5,994,071
May 11, 2026	135.24	138.10	134.15	134.75	134.75	0.03%	9,991,766
May 8, 2026	133.87	135.88	133.27	134.71	134.71	0.79%	11,783,757
May 7, 2026	136.80	137.17	131.96	133.66	133.66	-2.92%	10,692,792
May 6, 2026	134.91	137.95	134.25	137.68	137.68	2.91%	8,468,608
May 5, 2026	135.15	136.37	131.96	133.79	133.79	0.22%	8,702,570
May 4, 2026	129.99	133.77	129.80	133.50	133.50	2.36%	8,114,241
May 1, 2026	130.62	131.46	128.99	130.42	130.42	-0.69%	8,261,125
Apr 30, 2026	129.79	131.84	129.32	131.33	131.33	1.89%	7,917,873
Apr 29, 2026	130.05	130.61	127.76	128.90	128.90	-1.72%	9,033,497
Apr 28, 2026	132.23	134.44	131.07	131.16	131.16	-1.41%	7,649,663
Apr 27, 2026	133.44	135.86	132.63	133.04	133.04	-0.18%	6,658,710
Apr 24, 2026	134.53	134.89	131.97	133.28	133.28	-0.90%	6,790,731
Apr 23, 2026	136.82	138.12	133.59	134.49	134.49	-2.05%	7,785,032
Apr 22, 2026	137.94	138.68	136.48	137.31	137.31	0.67%	4,641,276
Apr 21, 2026	137.98	138.25	135.79	136.39	136.39	-1.02%	6,756,471
Apr 20, 2026	137.99	138.63	137.00	137.79	137.79	-0.63%	6,033,977
Apr 17, 2026	137.77	139.19	137.21	138.67	138.67	2.37%	10,212,679
Apr 16, 2026	136.14	136.63	134.71	135.46	135.46	-0.73%	6,839,886
Apr 15, 2026	136.37	137.50	134.45	136.45	136.45	0.54%	8,563,777
Apr 14, 2026	133.20	136.40	133.03	135.72	135.72	2.78%	11,046,870
Apr 13, 2026	130.30	133.60	130.19	132.05	132.05	2.02%	7,851,912
Apr 10, 2026	132.09	132.27	128.76	129.44	129.44	-1.81%	10,034,324
Apr 9, 2026	129.70	132.15	129.55	131.82	131.82	0.90%	5,596,626
Apr 8, 2026	132.42	133.27	129.79	130.65	130.65	1.40%	7,511,842
Apr 7, 2026	127.97	129.22	126.37	128.85	128.85	0.04%	9,788,754
Apr 6, 2026	129.15	130.54	128.66	128.80	128.80	-0.12%	6,290,412
Apr 2, 2026	125.66	129.95	125.57	128.96	128.96	0.32%	9,896,063
Apr 1, 2026	128.79	131.45	128.03	128.55	128.55	0.64%	20,031,495
Mar 31, 2026	122.88	127.95	122.74	127.73	127.73	7.53%	18,482,495
Mar 30, 2026	119.73	120.61	118.28	118.78	118.78	-0.68%	9,306,190
Mar 27, 2026	123.24	123.69	119.51	119.59	119.59	-3.48%	10,706,301
Mar 26, 2026	122.52	125.64	122.52	123.90	123.90	-0.02%	11,477,104
Mar 25, 2026	121.24	125.00	121.10	123.92	123.92	3.66%	11,469,135
Mar 24, 2026	120.26	120.63	118.19	119.54	119.54	-1.77%	10,280,004
Mar 23, 2026	121.85	123.28	120.95	121.70	121.70	1.16%	8,367,138
Mar 20, 2026	121.70	123.52	119.53	120.31	120.31	-1.65%	12,186,741
Mar 19, 2026	120.29	123.36	119.69	122.33	122.33	1.01%	11,717,293
Mar 18, 2026	123.20	123.35	121.06	121.11	121.11	-2.48%	9,336,090
Mar 17, 2026	123.82	125.19	123.67	124.19	124.19	0.23%	5,898,941
Mar 16, 2026	123.30	124.53	123.10	123.91	123.91	1.71%	7,354,212
Mar 13, 2026	123.43	124.91	120.97	121.83	121.83	-0.64%	10,405,317