XCLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	28.34	28.34	28.34	28.34	28.34	-0.18%	6
Jul 10, 2025	28.39	28.39	28.39	28.39	28.39	0.22%	23
Jul 9, 2025	28.61	28.61	28.33	28.33	28.33	0.39%	324
Jul 8, 2025	28.10	28.24	28.10	28.22	28.22	-0.04%	1,208
Jul 7, 2025	28.25	28.33	28.23	28.23	28.23	-0.63%	902
Jul 3, 2025	28.35	28.44	28.35	28.41	28.41	0.70%	577
Jul 2, 2025	28.21	28.21	28.21	28.21	28.21	0.16%	63
Jul 1, 2025	28.17	28.17	28.17	28.17	28.17	-0.20%	50
Jun 30, 2025	28.09	28.25	28.04	28.22	28.22	0.73%	6,399
Jun 27, 2025	28.02	28.02	28.02	28.02	28.02	-0.06%	154
Jun 26, 2025	28.10	28.10	28.04	28.04	27.92	0.47%	218
Jun 25, 2025	27.99	27.99	27.90	27.90	27.78	-0.08%	1,802
Jun 24, 2025	27.85	27.93	27.85	27.93	27.81	0.64%	21,130
Jun 23, 2025	27.60	27.76	27.58	27.75	27.63	0.71%	1,988
Jun 20, 2025	27.65	27.65	27.52	27.55	27.44	-0.28%	1,050
Jun 18, 2025	27.63	27.63	27.63	27.63	27.51	-0.14%	27
Jun 17, 2025	27.70	27.70	27.67	27.67	27.55	-0.54%	108
Jun 16, 2025	27.82	27.82	27.82	27.82	27.70	1.00%	27
Jun 13, 2025	27.54	27.54	27.54	27.54	27.43	-1.11%	6
Jun 12, 2025	27.76	27.85	27.76	27.85	27.74	0.32%	477
Jun 11, 2025	27.76	27.76	27.76	27.76	27.65	-0.23%	4
Jun 10, 2025	27.73	27.83	27.73	27.83	27.71	0.31%	369
Jun 9, 2025	27.63	27.74	27.63	27.74	27.62	0.16%	3,358
Jun 6, 2025	27.70	27.70	27.70	27.70	27.58	1.12%	36
Jun 5, 2025	27.51	27.51	27.39	27.39	27.27	-0.62%	104
Jun 4, 2025	27.56	27.56	27.56	27.56	27.44	0.06%	12
Jun 3, 2025	27.35	27.54	27.35	27.54	27.43	0.63%	1,540
Jun 2, 2025	27.37	27.37	27.37	27.37	27.25	0.31%	27
May 30, 2025	27.15	27.29	27.15	27.29	27.17	0.12%	20,887
May 29, 2025	27.28	27.29	27.25	27.25	27.14	0.31%	10,231
May 28, 2025	27.31	27.32	27.17	27.17	27.06	-0.51%	5,608
May 27, 2025	27.31	27.31	27.31	27.31	27.19	1.61%	150
May 23, 2025	26.74	26.88	26.74	26.88	26.76	-0.54%	1,907
May 22, 2025	27.03	27.03	27.03	27.03	26.91	0.20%	17
May 21, 2025	26.98	27.02	26.97	26.97	26.86	-1.42%	1,377
May 20, 2025	27.36	27.36	27.36	27.36	27.24	-0.34%	4
May 19, 2025	27.42	27.45	27.42	27.45	27.33	0.24%	409
May 16, 2025	27.38	27.38	27.38	27.38	27.27	0.52%	6
May 15, 2025	27.24	27.24	27.24	27.24	27.13	0.32%	10
May 14, 2025	27.16	27.16	27.16	27.16	27.04	0.05%	3
May 13, 2025	27.16	27.21	27.14	27.14	27.03	0.72%	717
May 12, 2025	26.79	26.95	26.79	26.95	26.83	2.41%	424
May 9, 2025	26.35	26.35	26.31	26.31	26.20	-0.24%	695
May 8, 2025	26.38	26.38	26.38	26.38	26.27	0.50%	16
May 7, 2025	26.25	26.25	26.25	26.25	26.13	0.17%	11
May 6, 2025	26.27	26.27	26.20	26.20	26.09	-0.46%	213
May 5, 2025	26.32	26.32	26.32	26.32	26.21	-0.49%	6
May 2, 2025	26.46	26.46	26.45	26.45	26.34	0.93%	346
May 1, 2025	26.21	26.21	26.21	26.21	26.10	0.41%	13
Apr 30, 2025	26.10	26.10	26.10	26.10	25.99	0.19%	15