XCLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	27.64	27.64	27.60	27.60	27.60	-0.15%	117
Jun 18, 2026	27.66	27.66	27.64	27.64	27.64	-0.31%	600
Jun 17, 2026	27.66	27.73	27.66	27.73	27.73	0.09%	703
Jun 16, 2026	27.72	27.72	27.70	27.70	27.70	0.03%	112
Jun 15, 2026	27.64	27.72	27.64	27.69	27.69	0.17%	3,731
Jun 12, 2026	27.64	27.64	27.64	27.64	27.64	0.14%	13
Jun 11, 2026	27.50	27.61	27.50	27.61	27.60	0.58%	209
Jun 10, 2026	27.49	27.49	27.45	27.45	27.44	-0.24%	465
Jun 9, 2026	27.59	27.63	27.48	27.51	27.51	-0.20%	2,852
Jun 8, 2026	27.59	27.59	27.57	27.57	27.57	0.17%	186
Jun 5, 2026	27.50	27.52	27.50	27.52	27.52	-0.37%	633
Jun 4, 2026	27.62	27.62	27.58	27.62	27.62	0.05%	1,244
Jun 3, 2026	27.61	27.61	27.61	27.61	27.61	-0.05%	15
Jun 2, 2026	27.62	27.62	27.62	27.62	27.62	0.04%	299
Jun 1, 2026	27.57	27.61	27.57	27.61	27.61	0.14%	544
May 29, 2026	27.64	27.64	27.57	27.57	27.57	0.03%	113
May 28, 2026	27.56	27.56	27.56	27.56	27.56	0.13%	9
May 27, 2026	27.54	27.54	27.53	27.53	27.53	0.01%	265
May 26, 2026	27.49	27.56	27.49	27.52	27.52	0.14%	945
May 22, 2026	27.46	27.49	27.46	27.49	27.48	0.20%	108
May 21, 2026	27.37	27.43	27.37	27.43	27.43	0.19%	718
May 20, 2026	27.37	27.39	27.37	27.38	27.38	0.20%	3,099
May 19, 2026	27.33	27.39	27.30	27.33	27.32	-0.06%	1,961
May 18, 2026	27.34	27.38	27.32	27.34	27.34	-0.03%	2,835
May 15, 2026	27.35	27.35	27.35	27.35	27.35	-0.24%	28
May 14, 2026	27.41	27.41	27.41	27.41	27.41	0.16%	88
May 13, 2026	27.35	27.37	27.35	27.37	27.37	0.15%	143
May 12, 2026	27.22	27.33	27.22	27.33	27.33	0.05%	3,337
May 11, 2026	27.37	27.37	27.28	27.31	27.31	0.02%	982
May 8, 2026	27.23	27.35	27.14	27.31	27.31	0.24%	1,372
May 7, 2026	27.32	27.32	27.24	27.24	27.24	0.07%	478
May 6, 2026	27.27	27.28	27.22	27.22	27.22	0.29%	1,460
May 5, 2026	27.20	27.20	27.15	27.15	27.14	0.33%	179
May 4, 2026	27.14	27.14	27.05	27.05	27.05	-0.21%	183
May 1, 2026	27.09	27.18	27.08	27.11	27.11	0.15%	11,748
Apr 30, 2026	27.06	27.11	27.06	27.07	27.07	0.54%	909
Apr 29, 2026	26.93	26.93	26.93	26.93	26.93	-0.04%	10
Apr 28, 2026	26.94	26.94	26.94	26.94	26.94	-0.18%	11
Apr 27, 2026	26.99	26.99	26.99	26.99	26.98	0.10%	83
Apr 24, 2026	26.95	26.96	26.91	26.96	26.96	0.37%	1,062
Apr 23, 2026	26.85	26.86	26.85	26.86	26.86	-0.20%	254
Apr 22, 2026	26.91	26.91	26.91	26.91	26.91	0.54%	84
Apr 21, 2026	26.91	26.91	26.77	26.77	26.77	-0.30%	728
Apr 20, 2026	26.87	26.87	26.81	26.85	26.85	-0.14%	880
Apr 17, 2026	26.90	26.91	26.84	26.89	26.89	0.55%	11,030
Apr 16, 2026	26.74	26.74	26.74	26.74	26.74	0.11%	29
Apr 15, 2026	26.67	26.75	26.67	26.71	26.71	0.45%	1,510
Apr 14, 2026	26.57	26.59	26.54	26.59	26.59	0.67%	451
Apr 13, 2026	26.15	26.41	26.15	26.41	26.41	0.67%	243
Apr 10, 2026	26.25	26.27	26.22	26.23	26.23	-0.02%	1,035