XBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	156.99	159.08	156.13	156.49	-	-0.75%	4,694,846
Sep 30, 2026	157.84	159.98	156.48	157.68	157.68	0.55%	6,863,312
Sep 29, 2026	156.14	157.82	154.52	156.81	156.81	0.13%	8,240,494
Sep 28, 2026	154.66	157.63	153.74	156.61	156.61	1.02%	6,548,194
Sep 25, 2026	156.80	157.17	153.85	155.03	155.03	-0.65%	7,634,324
Sep 24, 2026	154.83	156.82	152.56	156.05	156.05	0.55%	13,465,836
Sep 23, 2026	161.94	162.68	154.44	155.20	155.20	-4.12%	12,841,745
Sep 22, 2026	159.11	162.48	158.42	161.87	161.87	2.30%	7,587,330
Sep 21, 2026	158.49	159.57	156.58	158.23	158.23	0.96%	7,769,962
Sep 18, 2026	158.21	159.19	155.89	156.72	156.72	-0.97%	9,292,557
Sep 17, 2026	157.31	160.33	156.94	158.25	158.25	2.64%	9,800,135
Sep 16, 2026	154.37	156.04	152.50	154.18	154.18	0.10%	8,833,640
Sep 15, 2026	157.08	157.53	152.63	154.03	154.03	-2.27%	11,106,011
Sep 14, 2026	156.86	158.97	156.20	157.60	157.60	0.90%	5,647,390
Sep 11, 2026	158.27	159.66	156.13	156.20	156.20	-0.40%	7,869,454
Sep 10, 2026	157.59	158.72	155.82	156.82	156.82	-1.61%	9,653,018
Sep 9, 2026	160.50	162.97	159.35	159.38	159.38	-1.57%	5,428,788
Sep 8, 2026	160.77	163.43	158.80	161.93	161.93	-1.15%	8,480,910
Sep 4, 2026	162.74	164.35	162.51	163.81	163.81	-0.35%	3,729,142
Sep 3, 2026	165.22	165.96	162.85	164.38	164.38	-0.60%	5,401,012
Sep 2, 2026	164.45	168.06	162.27	165.37	165.37	1.21%	8,653,695
Sep 1, 2026	161.75	163.45	161.16	163.40	163.40	0.55%	8,445,364
Aug 31, 2026	161.00	163.22	159.62	162.50	162.50	0.07%	7,356,083
Aug 28, 2026	166.72	167.12	162.16	162.38	162.38	-3.48%	9,794,803
Aug 27, 2026	167.76	169.27	166.88	168.23	168.23	-0.10%	4,514,651
Aug 26, 2026	168.08	169.05	166.50	168.39	168.39	-0.42%	8,946,973
Aug 25, 2026	166.18	169.89	165.79	169.10	169.10	3.00%	9,899,684
Aug 24, 2026	164.99	165.55	161.49	164.17	164.17	-0.94%	8,527,777
Aug 21, 2026	164.60	167.91	163.74	165.73	165.73	1.44%	10,016,422
Aug 20, 2026	166.66	167.53	162.53	163.38	163.38	-3.64%	15,030,953
Aug 19, 2026	165.70	169.68	164.50	169.55	169.55	5.90%	14,090,517
Aug 18, 2026	158.34	160.60	157.88	160.11	160.11	0.36%	6,522,029
Aug 17, 2026	156.83	159.86	155.86	159.53	159.53	1.35%	6,362,115
Aug 14, 2026	156.54	157.77	154.15	157.41	157.41	0.35%	6,322,595
Aug 13, 2026	160.25	160.67	156.55	156.86	156.86	-1.59%	7,535,064
Aug 12, 2026	158.14	160.09	157.19	159.39	159.39	0.84%	6,047,250
Aug 11, 2026	158.50	159.18	156.79	158.07	158.07	0.03%	6,203,690
Aug 10, 2026	155.98	158.55	155.00	158.03	158.03	0.42%	7,454,660
Aug 7, 2026	156.87	157.85	154.96	157.37	157.37	1.86%	8,397,115
Aug 6, 2026	153.95	156.89	153.14	154.50	154.50	0.97%	8,778,726
Aug 5, 2026	153.13	155.12	151.49	153.01	153.01	0.74%	8,973,751
Aug 4, 2026	148.77	152.21	147.94	151.88	151.88	3.10%	7,841,311
Aug 3, 2026	146.98	148.15	143.78	147.31	147.31	0.20%	6,719,045
Jul 31, 2026	151.20	151.77	146.00	147.01	147.01	-2.94%	8,044,030
Jul 30, 2026	148.00	151.84	146.72	151.46	151.46	2.40%	6,729,020
Jul 29, 2026	149.23	151.11	146.67	147.91	147.91	-1.25%	9,051,876
Jul 28, 2026	150.50	150.89	147.15	149.78	149.78	-0.54%	8,918,955
Jul 27, 2026	151.76	154.21	150.54	150.59	150.59	0.07%	9,325,934
Jul 24, 2026	152.78	153.28	149.91	150.48	150.48	-1.15%	7,387,093
Jul 23, 2026	149.99	153.39	149.33	152.23	152.23	0.08%	6,647,024