XBOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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