XBIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	36.59	36.59	36.59	36.59	36.59	0.45%	59
Aug 13, 2026	36.42	36.42	36.42	36.42	36.42	-2.94%	102
Aug 12, 2026	37.53	37.53	37.53	37.53	37.53	1.56%	126
Aug 11, 2026	36.95	36.95	36.95	36.95	36.95	-0.04%	148
Aug 10, 2026	36.97	36.97	36.97	36.97	36.97	0.98%	25
Aug 7, 2026	36.61	36.61	36.61	36.61	36.61	3.57%	12
Aug 6, 2026	35.35	35.35	35.35	35.35	35.35	1.91%	16
Aug 5, 2026	34.68	34.68	34.68	34.68	34.68	1.21%	118
Aug 4, 2026	33.49	34.27	33.49	34.27	34.27	6.03%	911
Aug 3, 2026	32.32	32.32	32.32	32.32	32.32	0.48%	41
Jul 31, 2026	32.11	32.16	32.11	32.16	32.16	-5.89%	317
Jul 30, 2026	32.87	34.18	32.87	34.18	34.18	4.80%	356
Jul 29, 2026	32.98	32.98	32.61	32.61	32.61	-2.63%	1,124
Jul 28, 2026	33.30	33.49	33.28	33.49	33.49	-1.41%	570
Jul 27, 2026	34.03	34.32	33.97	33.97	33.97	0.46%	220
Jul 24, 2026	33.84	33.84	33.82	33.82	33.82	-2.31%	131
Jul 23, 2026	33.90	34.62	33.90	34.62	34.62	0.06%	127
Jul 22, 2026	34.60	34.60	34.60	34.60	34.60	-3.05%	62
Jul 21, 2026	34.78	35.69	34.78	35.69	35.69	4.43%	1,126
Jul 20, 2026	34.17	34.17	34.17	34.17	34.17	-4.35%	146
Jul 17, 2026	36.15	36.15	35.59	35.73	35.73	3.26%	657
Jul 16, 2026	35.86	35.86	34.60	34.60	34.60	-5.60%	471
Jul 15, 2026	36.57	37.00	35.92	36.65	36.65	0.66%	1,837
Jul 14, 2026	36.65	36.65	36.41	36.41	36.41	0.39%	448
Jul 13, 2026	37.29	37.29	36.16	36.27	36.27	-4.75%	1,017
Jul 10, 2026	38.08	38.08	38.08	38.08	38.08	-6.28%	116
Jul 9, 2026	40.71	41.02	40.63	40.63	40.63	1.55%	1,049
Jul 8, 2026	39.72	40.01	38.65	40.01	40.01	-1.42%	2,432
Jul 7, 2026	39.08	40.58	38.62	40.58	40.58	4.22%	861
Jul 6, 2026	38.94	38.94	38.94	38.94	38.94	0.66%	70
Jul 2, 2026	37.52	38.69	37.49	38.69	38.69	4.35%	1,472
Jul 1, 2026	38.05	38.08	37.07	37.07	37.07	-2.04%	1,248
Jun 30, 2026	37.84	37.84	37.84	37.84	37.84	0.12%	228
Jun 29, 2026	37.10	37.80	36.46	37.80	37.80	3.64%	2,597
Jun 26, 2026	36.67	36.69	36.01	36.47	36.47	5.09%	30,320
Jun 25, 2026	40.66	40.66	34.64	34.70	34.70	2.41%	1,559
Jun 24, 2026	34.48	34.53	33.88	33.88	33.88	3.24%	771
Jun 23, 2026	33.09	33.37	32.82	32.82	32.82	1.79%	2,288
Jun 22, 2026	32.24	32.24	32.24	32.24	32.24	7.20%	141
Jun 18, 2026	30.08	30.08	30.08	30.08	30.08	2.16%	15
Jun 17, 2026	29.45	29.45	29.44	29.44	29.44	5.76%	589
Jun 16, 2026	27.50	27.90	27.50	27.84	27.84	-1.01%	1,010
Jun 15, 2026	28.27	28.27	28.12	28.12	28.12	3.35%	111
Jun 12, 2026	27.21	27.21	27.21	27.21	27.21	1.32%	-
Jun 11, 2026	26.86	26.86	26.86	26.86	26.85	6.01%	1
Jun 10, 2026	25.33	25.33	25.33	25.33	25.33	-3.82%	8
Jun 9, 2026	26.34	26.34	26.34	26.34	26.34	4.81%	76
Jun 8, 2026	25.13	25.13	25.13	25.13	25.13	-0.53%	4
Jun 5, 2026	26.53	26.53	25.26	25.26	25.26	-7.34%	126
Jun 4, 2026	27.25	27.27	27.22	27.27	27.27	5.58%	1,134