XBOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	100.29	100.30	100.26	100.26	100.26	-	5,738
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
Jun 3, 2026	99.69	99.70	99.43	99.53	99.53	-0.08%	553,599
Jun 2, 2026	99.67	99.69	99.39	99.61	99.61	-0.06%	23,567
Jun 1, 2026	99.67	99.67	99.60	99.67	99.67	0.01%	83,171
May 29, 2026	99.66	99.68	99.63	99.66	99.66	0.05%	24,193
May 28, 2026	99.63	99.64	99.61	99.61	99.61	0.02%	6,770
May 27, 2026	99.63	99.63	99.59	99.59	99.59	0.01%	14,122
May 26, 2026	99.61	99.61	99.58	99.58	99.58	-	35,470
May 22, 2026	99.65	99.69	99.58	99.58	99.58	0.02%	20,058
May 21, 2026	99.61	99.61	99.54	99.56	99.56	-0.01%	9,421
May 20, 2026	99.54	99.57	99.54	99.57	99.57	0.04%	9,212
May 19, 2026	99.55	99.55	99.53	99.53	99.53	-	32,734
May 18, 2026	99.58	99.58	99.53	99.53	99.53	-0.12%	8,758
May 15, 2026	99.54	99.69	99.53	99.65	99.65	0.12%	9,239
May 14, 2026	99.58	99.58	99.45	99.53	99.53	0.03%	13,478
May 13, 2026	99.48	99.50	99.46	99.50	99.50	0.06%	7,619
May 12, 2026	99.47	99.49	99.44	99.44	99.44	-0.02%	22,088
May 11, 2026	99.48	99.55	99.44	99.46	99.46	0.01%	14,456
May 8, 2026	99.54	99.54	99.45	99.45	99.45	0.02%	35,713
May 7, 2026	99.42	99.44	99.42	99.43	99.43	0.01%	4,188