XBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	166.66	167.53	162.53	163.17	-	-3.76%	10,191,209
Aug 19, 2026	165.70	169.68	164.50	169.55	169.55	5.90%	13,978,253
Aug 18, 2026	158.34	160.60	157.88	160.11	160.11	0.36%	6,395,373
Aug 17, 2026	156.83	159.86	155.86	159.53	159.53	1.35%	6,058,101
Aug 14, 2026	156.54	157.77	154.15	157.41	157.41	0.35%	6,307,794
Aug 13, 2026	160.25	160.67	156.55	156.86	156.86	-1.59%	7,513,719
Aug 12, 2026	158.14	160.09	157.19	159.39	159.39	0.84%	5,985,496
Aug 11, 2026	158.50	159.18	156.79	158.07	158.07	0.03%	6,167,086
Aug 10, 2026	155.98	158.55	155.00	158.03	158.03	0.42%	7,416,990
Aug 7, 2026	156.87	157.85	154.96	157.37	157.37	1.86%	8,327,476
Aug 6, 2026	153.95	156.89	153.14	154.50	154.50	0.97%	8,725,687
Aug 5, 2026	153.13	155.12	151.49	153.01	153.01	0.74%	8,950,034
Aug 4, 2026	148.77	152.21	147.94	151.88	151.88	3.10%	7,791,181
Aug 3, 2026	146.98	148.15	143.78	147.31	147.31	0.20%	6,704,425
Jul 31, 2026	151.20	151.77	146.00	147.01	147.01	-2.94%	7,973,680
Jul 30, 2026	148.00	151.84	146.72	151.46	151.46	2.40%	6,477,295
Jul 29, 2026	149.23	151.11	146.67	147.91	147.91	-1.25%	9,011,454
Jul 28, 2026	150.50	150.89	147.15	149.78	149.78	-0.54%	8,711,249
Jul 27, 2026	151.76	154.21	150.54	150.59	150.59	0.07%	9,311,945
Jul 24, 2026	152.78	153.28	149.91	150.48	150.48	-1.15%	7,380,523
Jul 23, 2026	149.99	153.39	149.33	152.23	152.23	0.08%	6,546,938
Jul 22, 2026	153.64	154.75	151.98	152.11	152.11	-1.55%	6,272,182
Jul 21, 2026	151.02	154.72	150.77	154.50	154.50	2.36%	7,686,366
Jul 20, 2026	154.64	156.54	150.89	150.94	150.94	-2.15%	7,307,460
Jul 17, 2026	149.57	155.47	149.15	154.26	154.26	1.49%	11,471,098
Jul 16, 2026	155.02	155.65	150.93	152.00	152.00	-2.70%	9,806,751
Jul 15, 2026	154.25	156.33	152.90	156.22	156.22	0.50%	5,590,290
Jul 14, 2026	155.72	156.32	153.75	155.45	155.45	0.07%	8,135,794
Jul 13, 2026	157.23	157.29	153.87	155.34	155.34	-2.32%	11,251,391
Jul 10, 2026	163.89	164.23	156.27	159.03	159.03	-3.20%	12,236,575
Jul 9, 2026	162.80	165.71	162.80	164.28	164.28	0.80%	7,484,593
Jul 8, 2026	162.23	164.14	159.46	162.97	162.97	-0.55%	10,749,595
Jul 7, 2026	162.04	164.35	159.35	163.87	163.87	1.90%	9,417,364
Jul 6, 2026	160.23	161.56	158.67	160.81	160.81	0.22%	7,003,192
Jul 2, 2026	157.51	160.82	156.48	160.46	160.46	2.50%	9,056,922
Jul 1, 2026	157.93	159.00	156.19	156.55	156.55	-1.07%	7,355,362
Jun 30, 2026	158.81	160.01	157.52	158.25	158.25	-0.04%	8,780,359
Jun 29, 2026	155.50	158.33	154.37	158.31	158.31	1.89%	12,132,395
Jun 26, 2026	151.23	155.93	151.20	155.38	155.38	2.50%	10,745,620
Jun 25, 2026	149.89	154.70	149.89	151.59	151.59	1.26%	12,245,765
Jun 24, 2026	147.32	151.78	147.32	149.71	149.71	1.82%	13,625,904
Jun 23, 2026	144.11	148.76	144.11	147.03	147.03	0.80%	10,522,944
Jun 22, 2026	143.53	146.77	143.25	145.86	145.86	3.75%	16,641,272
Jun 18, 2026	142.00	143.46	138.70	140.72	140.58	0.95%	9,569,943
Jun 17, 2026	136.52	141.82	136.36	139.39	139.25	2.99%	17,203,357
Jun 16, 2026	136.43	137.36	134.17	135.34	135.21	-0.78%	6,925,451
Jun 15, 2026	135.75	136.77	134.55	136.40	136.27	1.95%	5,269,867
Jun 12, 2026	132.98	135.54	132.96	133.79	133.66	0.79%	7,822,950
Jun 11, 2026	129.14	133.42	128.45	132.74	132.61	3.02%	10,176,702
Jun 10, 2026	130.44	133.62	128.79	128.85	128.72	-1.93%	8,127,348