XBOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	101.34	101.38	101.34	101.38	101.38	0.04%	14,347
Oct 19, 2026	101.33	101.40	101.33	101.34	101.34	0.04%	31,415
Oct 16, 2026	101.31	101.39	101.30	101.30	101.30	-0.06%	57,631
Oct 15, 2026	101.31	101.36	101.31	101.36	101.36	0.10%	12,636
Oct 14, 2026	101.27	101.34	101.26	101.26	101.26	-0.05%	21,421
Oct 13, 2026	101.25	101.35	101.25	101.31	101.31	0.02%	20,626
Oct 12, 2026	101.40	101.40	101.28	101.29	101.29	0.01%	14,167
Oct 9, 2026	101.25	101.30	101.25	101.28	101.28	0.05%	13,975
Oct 8, 2026	101.20	101.24	101.20	101.23	101.23	0.03%	3,173
Oct 7, 2026	101.19	101.21	101.19	101.20	101.20	-	2,555
Oct 6, 2026	101.18	101.20	101.18	101.20	101.20	0.02%	4,332
Oct 5, 2026	101.20	101.20	101.18	101.18	101.18	0.03%	12,874
Oct 2, 2026	101.14	101.17	101.14	101.15	101.15	0.04%	5,371
Oct 1, 2026	101.12	101.14	101.11	101.11	101.11	-	7,368
Sep 30, 2026	101.12	101.12	101.11	101.11	101.11	0.01%	5,378
Sep 29, 2026	101.12	101.14	101.10	101.10	101.10	0.01%	92,203
Sep 28, 2026	101.11	101.11	101.09	101.09	101.09	-0.02%	8,265
Sep 25, 2026	101.11	101.17	101.11	101.11	101.11	0.02%	4,041
Sep 24, 2026	101.07	101.14	101.07	101.09	101.09	0.03%	1,564
Sep 23, 2026	101.05	101.12	101.05	101.06	101.06	0.02%	3,173
Sep 22, 2026	101.04	101.12	101.04	101.04	101.04	0.01%	11,125
Sep 21, 2026	101.03	101.05	101.03	101.03	101.03	0.17%	11,913
Sep 18, 2026	101.02	101.16	100.86	100.86	100.86	-0.13%	14,386
Sep 17, 2026	100.99	101.06	100.99	100.99	100.99	0.01%	15,048
Sep 16, 2026	100.98	101.04	100.98	100.98	100.98	0.01%	4,136
Sep 15, 2026	101.03	101.03	100.97	100.97	100.97	0.01%	4,387
Sep 14, 2026	100.92	101.00	100.92	100.96	100.96	0.02%	1,877
Sep 11, 2026	100.93	100.96	100.93	100.94	100.94	0.05%	4,187
Sep 10, 2026	100.90	100.92	100.88	100.89	100.89	0.03%	5,375
Sep 9, 2026	100.88	100.91	100.86	100.86	100.86	0.01%	20,886
Sep 8, 2026	100.88	100.90	100.85	100.85	100.85	0.01%	26,920
Sep 4, 2026	100.89	100.90	100.84	100.84	100.84	-0.01%	19,490
Sep 3, 2026	100.83	100.90	100.83	100.85	100.85	0.04%	8,168
Sep 2, 2026	100.97	100.97	100.81	100.81	100.81	0.03%	4,306
Sep 1, 2026	100.82	100.82	100.78	100.78	100.78	0.01%	20,438
Aug 31, 2026	100.83	100.84	100.77	100.77	100.77	-0.02%	23,406
Aug 28, 2026	100.86	100.87	100.79	100.79	100.79	0.05%	15,190
Aug 27, 2026	100.77	100.85	100.73	100.74	100.74	0.04%	28,801
Aug 26, 2026	100.83	100.83	100.70	100.70	100.70	-0.12%	12,711
Aug 25, 2026	100.80	100.82	100.79	100.82	100.82	0.02%	838
Aug 24, 2026	100.70	100.80	100.70	100.80	100.80	0.10%	4,567
Aug 21, 2026	100.77	100.77	100.70	100.70	100.70	0.08%	2,610
Aug 20, 2026	100.69	100.70	100.62	100.62	100.62	-0.02%	37,681
Aug 19, 2026	100.65	100.68	100.64	100.64	100.64	0.05%	57,473
Aug 18, 2026	100.63	100.66	100.59	100.59	100.59	0.01%	61,908
Aug 17, 2026	100.67	100.67	100.58	100.58	100.58	-	35,644
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