XCLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	27.15	27.15	27.15	27.15	27.15	-	17
Jan 22, 2026	27.14	27.24	27.14	27.15	27.15	0.42%	9,098
Jan 21, 2026	26.89	27.06	26.88	27.03	27.03	0.75%	26,984
Jan 20, 2026	26.92	26.97	26.83	26.83	26.83	-1.66%	482
Jan 16, 2026	27.32	27.32	27.22	27.29	27.29	0.08%	615
Jan 15, 2026	27.40	27.40	27.27	27.27	27.27	0.22%	2,480
Jan 14, 2026	27.21	27.21	27.21	27.21	27.21	-0.42%	55
Jan 13, 2026	27.31	27.32	27.31	27.32	27.32	-0.32%	732
Jan 12, 2026	27.34	27.41	27.34	27.41	27.41	0.27%	818
Jan 9, 2026	27.27	27.34	27.27	27.34	27.34	0.54%	360
Jan 8, 2026	27.18	27.19	27.18	27.19	27.19	-	788
Jan 7, 2026	27.31	27.32	27.19	27.19	27.19	-0.24%	2,537
Jan 6, 2026	27.15	27.26	27.15	27.26	27.26	0.42%	873
Jan 5, 2026	27.16	27.16	27.14	27.14	27.14	0.68%	773
Jan 2, 2026	26.96	26.98	26.86	26.96	26.96	-0.03%	704
Dec 31, 2025	26.97	26.97	26.97	26.97	26.97	-0.54%	65
Dec 30, 2025	27.16	27.17	27.11	27.11	27.11	-11.28%	2,015
Dec 29, 2025	30.56	30.56	30.56	30.56	27.13	-0.46%	44
Dec 26, 2025	30.70	30.70	30.70	30.70	27.26	0.08%	974
Dec 24, 2025	30.65	30.68	30.65	30.68	27.23	0.33%	930
Dec 23, 2025	30.56	30.58	30.56	30.57	27.15	0.32%	780
Dec 22, 2025	30.40	30.48	30.40	30.48	27.06	0.49%	1,658
Dec 19, 2025	30.33	30.33	30.33	30.33	26.93	0.72%	308
Dec 18, 2025	30.18	30.18	30.11	30.11	26.73	0.82%	680
Dec 17, 2025	30.26	30.26	29.87	29.87	26.52	-1.23%	1,312
Dec 16, 2025	30.24	30.24	30.24	30.24	26.85	-0.17%	76
Dec 15, 2025	30.30	30.30	30.29	30.29	26.89	-0.26%	366
Dec 12, 2025	30.37	30.37	30.37	30.37	26.96	-0.85%	488
Dec 11, 2025	30.47	30.66	30.47	30.63	27.20	0.13%	1,609
Dec 10, 2025	30.53	30.59	30.53	30.59	27.16	0.70%	141
Dec 9, 2025	30.38	30.38	30.38	30.38	26.97	0.06%	216
Dec 8, 2025	30.35	30.38	30.34	30.36	26.96	-0.45%	928
Dec 5, 2025	30.50	30.50	30.50	30.50	27.08	0.21%	144
Dec 4, 2025	30.42	30.47	30.42	30.43	27.02	-0.01%	856
Dec 3, 2025	30.35	30.44	30.32	30.44	27.02	0.28%	655
Dec 2, 2025	30.37	30.37	30.30	30.35	26.95	0.26%	1,251
Dec 1, 2025	30.28	30.41	30.27	30.27	26.88	-0.40%	695
Nov 28, 2025	30.40	30.40	30.40	30.40	26.99	0.29%	594
Nov 26, 2025	30.33	30.33	30.28	30.31	26.91	0.58%	222
Nov 25, 2025	29.93	30.13	29.93	30.13	26.75	0.73%	161
Nov 24, 2025	29.84	29.92	29.84	29.92	26.56	1.20%	515
Nov 21, 2025	29.31	29.56	29.31	29.56	26.24	0.47%	760
Nov 20, 2025	29.54	29.54	29.42	29.42	26.12	-1.04%	246
Nov 19, 2025	29.69	29.73	29.69	29.73	26.40	0.20%	144
Nov 18, 2025	29.69	29.69	29.56	29.67	26.34	-0.49%	897
Nov 17, 2025	29.90	29.90	29.82	29.82	26.47	-0.72%	4,077
Nov 14, 2025	29.88	30.03	29.88	30.03	26.67	0.02%	236
Nov 13, 2025	30.15	30.15	30.03	30.03	26.66	-1.45%	374
Nov 12, 2025	30.46	30.47	30.46	30.47	27.05	0.06%	121
Nov 11, 2025	30.45	30.45	30.45	30.45	27.04	0.14%	36