XBOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	100.60	100.64	100.58	100.58	100.58	0.01%	10,905
Aug 13, 2026	100.61	100.61	100.56	100.57	100.57	0.04%	9,182
Aug 12, 2026	100.60	100.60	100.53	100.53	100.53	-	18,282
Aug 11, 2026	100.56	100.58	100.52	100.53	100.53	-	56,510
Aug 10, 2026	100.55	100.55	100.52	100.53	100.53	0.01%	59,253
Aug 7, 2026	100.55	100.55	100.51	100.52	100.52	0.03%	6,749
Aug 6, 2026	100.50	100.51	100.49	100.49	100.49	0.02%	17,135
Aug 5, 2026	100.49	100.63	100.47	100.47	100.47	-0.06%	61,040
Aug 4, 2026	100.58	100.65	100.48	100.53	100.53	-0.19%	27,458
Aug 3, 2026	100.62	100.77	100.53	100.72	100.72	0.28%	28,493
Jul 31, 2026	100.59	100.59	100.44	100.44	100.44	0.02%	12,992
Jul 30, 2026	100.42	100.51	100.41	100.42	100.42	0.41%	27,289
Jul 29, 2026	100.41	100.42	100.01	100.01	100.01	-0.39%	3,656
Jul 28, 2026	100.39	100.50	100.39	100.40	100.40	0.01%	36,054
Jul 27, 2026	100.48	100.58	100.38	100.39	100.39	0.02%	74,791
Jul 24, 2026	100.39	100.41	100.37	100.37	100.37	0.04%	2,708
Jul 23, 2026	100.34	100.44	100.31	100.33	100.33	-0.05%	166,308
Jul 22, 2026	100.37	100.42	100.36	100.38	100.38	-0.02%	35,989
Jul 21, 2026	100.29	100.40	100.27	100.40	100.40	0.14%	1,126,904
Jul 20, 2026	100.29	100.31	100.26	100.26	100.26	-	57,375
Jul 17, 2026	100.28	100.28	100.25	100.26	100.26	0.02%	101,596
Jul 16, 2026	100.34	100.47	100.24	100.24	100.24	-	11,478
Jul 15, 2026	100.24	100.28	100.24	100.25	100.25	0.01%	7,211
Jul 14, 2026	100.35	100.35	100.22	100.23	100.23	0.03%	2,963
Jul 13, 2026	100.49	100.63	100.20	100.20	100.20	0.01%	37,826
Jul 10, 2026	100.21	100.36	100.19	100.19	100.19	0.04%	29,665
Jul 9, 2026	100.17	100.30	100.15	100.15	100.15	-	65,505
Jul 8, 2026	100.16	100.16	100.14	100.15	100.15	0.02%	12,253
Jul 7, 2026	100.15	100.15	100.13	100.13	100.13	0.04%	4,955
Jul 6, 2026	100.30	100.32	100.08	100.09	100.09	-0.02%	14,879
Jul 2, 2026	100.17	100.19	100.11	100.11	100.11	0.03%	129,973
Jul 1, 2026	100.11	100.34	100.00	100.08	100.08	0.01%	88,617
Jun 30, 2026	100.05	100.08	100.05	100.07	100.07	0.11%	16,036
Jun 29, 2026	99.99	100.14	99.96	99.96	99.96	0.05%	82,111
Jun 26, 2026	100.00	100.27	99.91	99.91	99.91	0.03%	138,429
Jun 25, 2026	100.21	100.30	99.88	99.88	99.88	-0.13%	187,566
Jun 24, 2026	100.18	100.20	100.01	100.02	100.01	0.01%	10,460
Jun 23, 2026	100.18	100.18	100.00	100.00	100.00	0.16%	6,424
Jun 22, 2026	100.08	100.10	99.84	99.84	99.84	-0.10%	8,691
Jun 18, 2026	99.88	99.95	99.82	99.94	99.94	0.15%	16,417
Jun 17, 2026	99.86	99.86	99.71	99.79	99.79	0.01%	105,358
Jun 16, 2026	99.82	99.82	99.78	99.78	99.78	-	25,308
Jun 15, 2026	99.79	99.79	99.77	99.78	99.78	0.02%	2,493
Jun 12, 2026	99.91	99.91	99.76	99.76	99.76	0.02%	28,808
Jun 11, 2026	99.80	99.80	99.65	99.75	99.75	0.03%	118,155
Jun 10, 2026	100.06	100.06	99.64	99.72	99.72	-	21,288
Jun 9, 2026	99.72	99.73	99.71	99.72	99.72	0.05%	68,083
Jun 8, 2026	99.66	99.70	99.66	99.67	99.67	0.02%	119,529
Jun 5, 2026	99.71	99.71	99.59	99.65	99.65	0.15%	122,757
Jun 4, 2026	99.67	99.67	99.50	99.50	99.50	-0.03%	48,310