XCLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	27.72	27.72	27.50	27.50	27.50	-0.40%	118
Sep 15, 2026	27.66	27.67	27.59	27.61	27.61	-0.53%	3,697
Sep 14, 2026	27.72	27.82	27.72	27.76	27.76	-0.46%	3,659
Sep 11, 2026	27.92	27.92	27.89	27.89	27.89	0.84%	128
Sep 10, 2026	27.72	27.72	27.66	27.66	27.66	-0.70%	113
Sep 9, 2026	27.87	27.90	27.80	27.85	27.85	-0.33%	4,592
Sep 8, 2026	28.03	28.07	27.94	27.94	27.94	-0.55%	15,506
Sep 4, 2026	28.17	28.17	28.10	28.10	28.10	-0.44%	122
Sep 3, 2026	28.06	28.22	28.06	28.22	28.22	1.10%	188
Sep 2, 2026	27.92	27.92	27.92	27.92	27.92	0.46%	41
Sep 1, 2026	27.82	27.82	27.78	27.79	27.79	-0.76%	336
Aug 31, 2026	27.92	28.00	27.92	28.00	28.00	-0.31%	2,065
Aug 28, 2026	28.21	28.25	28.09	28.09	28.09	-0.20%	2,454
Aug 27, 2026	28.06	28.15	28.06	28.15	28.15	0.62%	299
Aug 26, 2026	28.00	28.00	27.96	27.97	27.97	-0.01%	394
Aug 25, 2026	27.98	27.98	27.98	27.98	27.98	0.28%	23
Aug 24, 2026	27.84	27.90	27.84	27.90	27.90	-0.28%	245
Aug 21, 2026	27.97	28.01	27.94	27.98	27.98	0.36%	1,016
Aug 20, 2026	27.93	27.93	27.88	27.88	27.88	-0.71%	256
Aug 19, 2026	28.08	28.08	28.08	28.08	28.08	-	16
Aug 18, 2026	28.10	28.10	28.08	28.08	28.08	-0.55%	145
Aug 17, 2026	28.24	28.24	28.24	28.24	28.24	-0.39%	16
Aug 14, 2026	28.35	28.35	28.35	28.35	28.35	-0.20%	28
Aug 13, 2026	28.40	28.40	28.40	28.40	28.40	0.60%	37
Aug 12, 2026	28.23	28.23	28.23	28.23	28.23	0.26%	14
Aug 11, 2026	28.18	28.18	28.16	28.16	28.16	-0.26%	437
Aug 10, 2026	28.23	28.34	28.23	28.23	28.23	-0.06%	814
Aug 7, 2026	28.19	28.25	28.19	28.25	28.25	0.52%	583
Aug 6, 2026	28.12	28.12	28.11	28.11	28.11	-0.39%	229
Aug 5, 2026	28.20	28.21	28.20	28.21	28.21	0.08%	539
Aug 4, 2026	27.48	28.19	27.48	28.19	28.19	1.57%	211
Aug 3, 2026	27.76	27.76	27.76	27.76	27.76	1.30%	37
Jul 31, 2026	27.35	27.45	27.20	27.40	27.40	0.18%	5,731
Jul 30, 2026	27.21	27.35	27.21	27.35	27.35	1.27%	551
Jul 29, 2026	27.11	27.11	27.01	27.01	27.01	-1.09%	143
Jul 28, 2026	27.30	27.30	27.30	27.30	27.30	0.22%	16
Jul 27, 2026	27.35	27.35	27.24	27.24	27.24	-0.03%	214
Jul 24, 2026	27.38	27.38	27.25	27.25	27.25	-	377
Jul 23, 2026	27.25	27.41	27.25	27.25	27.25	-1.12%	2,834
Jul 22, 2026	27.55	27.57	27.53	27.56	27.56	0.18%	2,732
Jul 21, 2026	27.49	27.66	27.49	27.51	27.51	0.46%	29,873
Jul 20, 2026	27.42	27.42	27.39	27.39	27.38	-0.23%	150
Jul 17, 2026	27.48	27.48	27.45	27.45	27.45	-0.69%	113
Jul 16, 2026	27.61	27.64	27.61	27.64	27.64	-0.28%	163
Jul 15, 2026	27.69	27.72	27.69	27.72	27.72	0.16%	122
Jul 14, 2026	27.65	27.67	27.63	27.67	27.67	0.28%	967
Jul 13, 2026	27.59	27.59	27.59	27.59	27.59	-0.53%	31
Jul 10, 2026	27.74	27.74	27.74	27.74	27.74	0.38%	13
Jul 9, 2026	27.50	27.64	27.50	27.64	27.64	0.52%	382
Jul 8, 2026	27.47	27.49	27.47	27.49	27.49	-0.17%	263