XCLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	27.85	27.85	27.50	27.50	27.50	-1.30%	164
Feb 26, 2025	28.02	28.06	27.86	27.86	27.86	0.03%	861
Feb 25, 2025	27.85	27.85	27.85	27.85	27.85	-0.44%	94
Feb 24, 2025	28.03	28.11	27.97	27.97	27.97	-0.50%	248
Feb 21, 2025	28.20	28.20	28.12	28.12	28.12	-1.45%	1,177
Feb 20, 2025	28.50	28.53	28.49	28.53	28.53	-0.44%	554
Feb 19, 2025	28.58	28.66	28.58	28.66	28.66	0.30%	190
Feb 18, 2025	28.48	28.58	28.48	28.57	28.57	0.14%	2,187
Feb 14, 2025	28.53	28.53	28.53	28.53	28.53	0.05%	97
Feb 13, 2025	28.35	28.51	28.35	28.51	28.51	0.84%	224
Feb 12, 2025	28.28	28.28	28.28	28.28	28.28	-0.14%	357
Feb 11, 2025	28.32	28.32	28.32	28.32	28.32	0.04%	15
Feb 10, 2025	28.31	28.31	28.31	28.31	28.31	0.57%	273
Feb 7, 2025	28.47	28.47	28.14	28.14	28.14	-0.91%	3,144
Feb 6, 2025	28.37	28.40	28.24	28.40	28.40	0.39%	13,660
Feb 5, 2025	28.29	28.29	28.29	28.29	28.29	0.30%	3
Feb 4, 2025	28.20	28.21	28.18	28.21	28.21	0.54%	1,865
Feb 3, 2025	27.85	28.06	27.85	28.06	28.06	-0.56%	473
Jan 31, 2025	28.40	28.40	28.22	28.22	28.22	-0.39%	249
Jan 30, 2025	28.34	28.36	28.22	28.33	28.33	0.43%	667
Jan 29, 2025	28.22	28.22	28.21	28.21	28.21	-0.44%	101
Jan 28, 2025	28.33	28.33	28.33	28.33	28.33	0.81%	33
Jan 27, 2025	28.20	28.20	28.07	28.10	28.10	-1.32%	2,214
Jan 24, 2025	28.49	28.49	28.46	28.48	28.48	-0.11%	462
Jan 23, 2025	28.39	28.51	28.39	28.51	28.51	0.31%	520
Jan 22, 2025	28.45	28.45	28.42	28.42	28.42	0.62%	435
Jan 21, 2025	28.23	28.28	28.19	28.25	28.25	0.50%	860
Jan 17, 2025	28.08	28.15	28.04	28.11	28.11	0.88%	1,452
Jan 16, 2025	27.93	27.93	27.86	27.86	27.86	-0.13%	4,204
Jan 15, 2025	27.90	27.90	27.90	27.90	27.90	1.43%	56
Jan 14, 2025	27.59	27.60	27.50	27.50	27.50	0.01%	672
Jan 13, 2025	27.50	27.50	27.50	27.50	27.50	0.08%	1,042
Jan 10, 2025	27.60	27.60	27.48	27.48	27.48	-1.11%	2,094
Jan 8, 2025	27.77	27.82	27.69	27.79	27.79	0.09%	3,969
Jan 7, 2025	27.95	27.95	27.77	27.77	27.77	-0.79%	2,462
Jan 6, 2025	28.05	28.05	27.99	27.99	27.99	0.43%	671
Jan 3, 2025	27.72	27.89	27.70	27.87	27.87	0.92%	1,454
Jan 2, 2025	27.70	27.79	27.59	27.61	27.61	-0.20%	1,574
Dec 31, 2024	27.73	27.75	27.67	27.67	27.67	-0.51%	1,235
Dec 30, 2024	27.77	27.82	27.60	27.81	27.81	-15.94%	28,013
Dec 27, 2024	33.02	33.08	33.02	33.08	28.01	-1.04%	1,114
Dec 26, 2024	33.36	33.55	33.31	33.43	28.31	0.26%	6,393
Dec 24, 2024	33.34	33.34	33.34	33.34	28.23	0.69%	4
Dec 23, 2024	33.01	33.23	33.01	33.11	28.04	0.49%	960
Dec 20, 2024	33.10	33.15	32.95	32.95	27.90	1.05%	441
Dec 19, 2024	32.83	32.88	32.45	32.61	27.61	-0.25%	9,648
Dec 18, 2024	33.61	33.71	32.69	32.69	27.68	-2.67%	2,624
Dec 17, 2024	33.52	33.59	33.52	33.59	28.44	-0.33%	171
Dec 16, 2024	33.61	33.70	33.61	33.70	28.54	0.38%	239
Dec 13, 2024	33.58	33.58	33.58	33.58	28.43	-0.06%	107
Dec 12, 2024	33.67	33.67	33.60	33.60	28.45	-0.49%	396
Dec 11, 2024	33.62	33.84	33.62	33.76	28.59	0.84%	1,086
Dec 10, 2024	33.61	33.61	33.48	33.48	28.35	-0.30%	332
Dec 9, 2024	33.58	33.58	33.58	33.58	28.43	-0.58%	306
Dec 6, 2024	33.83	33.83	33.78	33.78	28.60	0.21%	452
Dec 5, 2024	33.80	33.83	33.71	33.71	28.54	-0.15%	685
Dec 4, 2024	33.76	33.76	33.76	33.76	28.58	0.56%	95
Dec 3, 2024	33.56	33.57	33.56	33.57	28.42	0.06%	320
Dec 2, 2024	33.55	33.55	33.55	33.55	28.41	0.18%	179
Nov 29, 2024	33.55	33.55	33.49	33.49	28.36	0.63%	149
Nov 27, 2024	33.26	33.28	33.26	33.28	28.18	-0.36%	115
Nov 26, 2024	33.40	33.40	33.40	33.40	28.28	0.55%	-
Nov 25, 2024	33.22	33.22	33.22	33.22	28.13	0.25%	48
Nov 22, 2024	33.10	33.14	33.01	33.14	28.06	0.31%	979
Nov 21, 2024	33.13	33.13	33.03	33.03	27.97	0.56%	203
Nov 20, 2024	32.67	32.85	32.67	32.85	27.81	0.04%	802
Nov 19, 2024	32.60	32.83	32.60	32.83	27.80	0.33%	358
Nov 18, 2024	32.61	32.73	32.61	32.72	27.71	0.33%	701
Nov 15, 2024	32.70	32.70	32.62	32.62	27.62	-1.13%	281
Nov 14, 2024	33.24	33.25	32.99	32.99	27.93	-0.54%	301
Nov 13, 2024	33.21	33.24	33.17	33.17	28.08	0.01%	700
Nov 12, 2024	33.19	33.19	33.16	33.16	28.08	-0.19%	1,156
Nov 11, 2024	33.23	33.23	33.23	33.23	28.13	0.05%	97
Nov 8, 2024	33.21	33.21	33.21	33.21	28.12	0.37%	6
Nov 7, 2024	33.09	33.09	33.09	33.09	28.01	0.66%	-
Nov 6, 2024	32.66	32.87	32.66	32.87	27.83	2.10%	176
Nov 5, 2024	32.19	32.19	32.19	32.19	27.26	0.88%	69
Nov 4, 2024	32.03	32.04	31.91	31.91	27.02	-0.42%	721
Nov 1, 2024	32.07	32.08	32.05	32.05	27.13	0.25%	836
Oct 31, 2024	31.97	31.97	31.97	31.97	27.06	-1.36%	2
Oct 30, 2024	32.54	32.54	32.39	32.41	27.44	-0.26%	470
Oct 29, 2024	32.49	32.49	32.49	32.49	27.51	0.10%	15
Oct 28, 2024	32.46	32.46	32.46	32.46	27.48	0.23%	284
Oct 25, 2024	32.38	32.38	32.38	32.38	27.42	-0.05%	7
Oct 24, 2024	32.40	32.40	32.40	32.40	27.43	0.22%	2
Oct 23, 2024	32.38	32.38	32.33	32.33	27.37	-0.80%	1,117
Oct 22, 2024	32.63	32.63	32.59	32.59	27.59	0.11%	282
Oct 21, 2024	32.50	32.55	32.50	32.55	27.56	-0.36%	2,003
Oct 18, 2024	32.54	32.68	32.54	32.67	27.66	0.43%	8,092
Oct 17, 2024	32.55	32.55	32.53	32.53	27.54	-	363
Oct 16, 2024	32.53	32.53	32.53	32.53	27.54	0.35%	7
Oct 15, 2024	32.43	32.43	32.42	32.42	27.45	-0.62%	3,740
Oct 14, 2024	32.54	32.62	32.54	32.62	27.62	0.57%	241
Oct 11, 2024	32.43	32.43	32.43	32.43	27.46	0.45%	3
Oct 10, 2024	32.32	32.32	32.26	32.29	27.34	-0.19%	4,835
Oct 9, 2024	32.35	32.35	32.35	32.35	27.39	0.50%	8
Oct 8, 2024	32.07	32.19	32.06	32.19	27.25	0.71%	1,598
Oct 7, 2024	32.14	32.14	31.96	31.96	27.06	-0.60%	2,892
Oct 4, 2024	32.03	32.16	32.03	32.16	27.23	0.63%	1,435
Oct 3, 2024	31.93	31.96	31.93	31.96	27.06	-0.14%	179