XCLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	30.37	30.37	30.30	30.35	30.35	0.26%	1,251
Dec 1, 2025	30.28	30.41	30.27	30.27	30.27	-0.40%	695
Nov 28, 2025	30.40	30.40	30.40	30.40	30.40	0.29%	594
Nov 26, 2025	30.33	30.33	30.28	30.31	30.31	0.58%	222
Nov 25, 2025	29.93	30.13	29.93	30.13	30.13	0.73%	161
Nov 24, 2025	29.84	29.92	29.84	29.92	29.91	1.20%	515
Nov 21, 2025	29.31	29.56	29.31	29.56	29.56	0.47%	760
Nov 20, 2025	29.54	29.54	29.42	29.42	29.42	-1.04%	246
Nov 19, 2025	29.69	29.73	29.69	29.73	29.73	0.20%	144
Nov 18, 2025	29.69	29.69	29.56	29.67	29.67	-0.49%	897
Nov 17, 2025	29.90	29.90	29.82	29.82	29.82	-0.72%	4,077
Nov 14, 2025	29.88	30.03	29.88	30.03	30.03	0.02%	236
Nov 13, 2025	30.15	30.15	30.03	30.03	30.03	-1.45%	374
Nov 12, 2025	30.46	30.47	30.46	30.47	30.47	0.06%	121
Nov 11, 2025	30.45	30.45	30.45	30.45	30.45	0.14%	36
Nov 10, 2025	30.19	30.41	30.19	30.41	30.41	1.44%	2,546
Nov 7, 2025	29.86	29.98	29.86	29.98	29.98	-0.15%	504
Nov 6, 2025	30.12	30.12	29.97	30.03	30.03	-0.91%	6,058
Nov 5, 2025	30.33	30.35	30.30	30.30	30.30	0.44%	893
Nov 4, 2025	30.40	30.40	30.17	30.17	30.17	-1.13%	742
Nov 3, 2025	30.43	30.51	30.43	30.51	30.51	0.10%	407
Oct 31, 2025	30.48	30.48	30.48	30.48	30.48	0.31%	6
Oct 30, 2025	30.48	30.54	30.39	30.39	30.39	-0.71%	1,028
Oct 29, 2025	30.55	30.60	30.55	30.60	30.60	-0.10%	240
Oct 28, 2025	30.65	30.66	30.63	30.63	30.63	0.22%	385
Oct 27, 2025	30.51	30.57	30.48	30.57	30.57	0.93%	7,819
Oct 24, 2025	30.29	30.29	30.29	30.29	30.29	0.69%	8
Oct 23, 2025	30.08	30.08	30.08	30.08	30.08	0.38%	10
Oct 22, 2025	29.88	29.97	29.88	29.97	29.96	-0.46%	113
Oct 21, 2025	30.10	30.10	30.10	30.10	30.10	0.01%	95
Oct 20, 2025	30.04	30.10	30.04	30.10	30.10	0.71%	220
Oct 17, 2025	29.80	29.89	29.80	29.89	29.89	0.20%	316
Oct 16, 2025	30.01	30.01	29.82	29.83	29.83	-0.22%	4,257
Oct 15, 2025	29.85	29.89	29.85	29.89	29.89	0.29%	134
Oct 14, 2025	29.85	29.85	29.81	29.81	29.81	-0.14%	117
Oct 13, 2025	29.85	29.85	29.85	29.85	29.85	0.95%	27
Oct 10, 2025	30.00	30.00	29.57	29.57	29.57	-1.70%	7,029
Oct 9, 2025	30.06	30.08	30.03	30.08	30.08	-0.19%	767
Oct 8, 2025	30.12	30.17	30.12	30.14	30.14	0.38%	356
Oct 7, 2025	30.02	30.02	30.02	30.02	30.02	-0.26%	101
Oct 6, 2025	30.13	30.13	30.10	30.10	30.10	0.24%	156
Oct 3, 2025	29.83	30.03	29.78	30.03	30.03	-0.16%	868
Oct 2, 2025	30.00	30.08	30.00	30.08	30.08	0.20%	2,915
Oct 1, 2025	29.92	30.02	29.90	30.02	30.02	0.35%	528
Sep 30, 2025	29.87	29.92	29.87	29.92	29.92	0.31%	270
Sep 29, 2025	29.82	29.82	29.82	29.82	29.82	0.11%	151
Sep 26, 2025	29.71	29.81	29.71	29.79	29.79	0.48%	700
Sep 25, 2025	29.67	29.67	29.63	29.65	29.65	-0.40%	3,076
Sep 24, 2025	29.76	29.76	29.76	29.76	29.76	-0.23%	11
Sep 23, 2025	29.94	29.94	29.83	29.83	29.83	-0.44%	170