XBIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	37.00	37.96	37.00	37.86	37.86	4.56%	3,010
Sep 21, 2026	36.00	36.40	36.00	36.21	36.21	2.00%	3,653
Sep 18, 2026	35.50	35.50	35.50	35.50	35.50	-2.16%	24
Sep 17, 2026	36.28	36.28	36.28	36.28	36.28	5.36%	90
Sep 16, 2026	34.44	34.44	34.44	34.44	34.44	0.45%	22
Sep 15, 2026	34.28	34.28	34.28	34.28	34.28	-4.87%	131
Sep 14, 2026	36.04	36.04	36.04	36.04	36.04	1.60%	12
Sep 11, 2026	35.47	35.47	35.47	35.47	35.47	-0.70%	43
Sep 10, 2026	35.72	35.72	35.72	35.72	35.72	-3.43%	129
Sep 9, 2026	36.99	36.99	36.99	36.99	36.99	-2.97%	10
Sep 8, 2026	38.12	38.12	38.12	38.12	38.12	-2.47%	77
Sep 4, 2026	39.09	39.09	39.09	39.09	39.09	-0.76%	51
Sep 3, 2026	39.39	39.39	39.39	39.39	39.39	-1.11%	22
Sep 2, 2026	39.83	39.83	39.83	39.83	39.83	2.51%	185
Sep 1, 2026	38.53	38.85	38.53	38.85	38.85	0.80%	575
Aug 31, 2026	37.39	38.55	37.39	38.55	38.55	0.12%	231
Aug 28, 2026	40.14	40.14	38.50	38.50	38.50	-7.04%	216
Aug 27, 2026	41.42	41.42	41.42	41.42	41.42	-0.21%	207
Aug 26, 2026	40.72	41.50	40.11	41.50	41.50	-0.58%	1,911
Aug 25, 2026	41.67	41.78	41.51	41.75	41.75	5.55%	1,466
Aug 24, 2026	38.83	39.55	38.83	39.55	39.55	-1.75%	1,014
Aug 21, 2026	40.83	40.83	40.26	40.26	40.26	2.63%	968
Aug 20, 2026	38.76	39.23	38.76	39.23	39.23	-7.09%	379
Aug 19, 2026	40.75	42.22	40.75	42.22	42.22	11.76%	888
Aug 18, 2026	37.78	37.78	37.78	37.78	37.78	0.65%	27
Aug 17, 2026	37.53	37.53	37.53	37.53	37.53	2.58%	12
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