XCLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	27.54	27.54	27.54	27.54	27.54	-0.33%	117
Jul 6, 2026	27.58	27.63	27.58	27.63	27.63	0.61%	236
Jul 2, 2026	27.55	27.55	27.46	27.46	27.46	-0.11%	306
Jul 1, 2026	27.49	27.49	27.49	27.49	27.49	-0.08%	181
Jun 30, 2026	27.47	27.53	27.47	27.52	27.51	0.56%	1,114
Jun 29, 2026	27.36	27.36	27.36	27.36	27.36	0.70%	33
Jun 26, 2026	27.27	27.27	27.27	27.27	27.17	0.01%	15
Jun 25, 2026	27.27	27.27	27.27	27.27	27.17	-0.09%	17
Jun 24, 2026	27.40	27.40	27.29	27.29	27.19	-0.24%	176
Jun 23, 2026	27.38	27.38	27.36	27.36	27.26	-0.86%	517
Jun 22, 2026	27.64	27.64	27.60	27.60	27.49	-0.15%	117
Jun 18, 2026	27.66	27.66	27.64	27.64	27.54	-0.31%	600
Jun 17, 2026	27.66	27.73	27.66	27.73	27.62	0.09%	703
Jun 16, 2026	27.72	27.72	27.70	27.70	27.60	0.03%	112
Jun 15, 2026	27.64	27.72	27.64	27.69	27.59	0.17%	3,731
Jun 12, 2026	27.64	27.64	27.64	27.64	27.54	0.14%	13
Jun 11, 2026	27.50	27.61	27.50	27.61	27.50	0.58%	209
Jun 10, 2026	27.49	27.49	27.45	27.45	27.34	-0.24%	465
Jun 9, 2026	27.59	27.63	27.48	27.51	27.41	-0.20%	2,852
Jun 8, 2026	27.59	27.59	27.57	27.57	27.46	0.17%	186
Jun 5, 2026	27.50	27.52	27.50	27.52	27.42	-0.37%	633
Jun 4, 2026	27.62	27.62	27.58	27.62	27.52	0.05%	1,244
Jun 3, 2026	27.61	27.61	27.61	27.61	27.50	-0.05%	15
Jun 2, 2026	27.62	27.62	27.62	27.62	27.52	0.04%	299
Jun 1, 2026	27.57	27.61	27.57	27.61	27.51	0.14%	544
May 29, 2026	27.64	27.64	27.57	27.57	27.47	0.03%	113
May 28, 2026	27.56	27.56	27.56	27.56	27.46	0.13%	9
May 27, 2026	27.54	27.54	27.53	27.53	27.42	0.01%	265
May 26, 2026	27.49	27.56	27.49	27.52	27.42	0.14%	945
May 22, 2026	27.46	27.49	27.46	27.49	27.38	0.20%	108
May 21, 2026	27.37	27.43	27.37	27.43	27.33	0.19%	718
May 20, 2026	27.37	27.39	27.37	27.38	27.28	0.20%	3,099
May 19, 2026	27.33	27.39	27.30	27.33	27.22	-0.06%	1,961
May 18, 2026	27.34	27.38	27.32	27.34	27.24	-0.03%	2,835
May 15, 2026	27.35	27.35	27.35	27.35	27.25	-0.24%	28
May 14, 2026	27.41	27.41	27.41	27.41	27.31	0.16%	88
May 13, 2026	27.35	27.37	27.35	27.37	27.27	0.15%	143
May 12, 2026	27.22	27.33	27.22	27.33	27.23	0.05%	3,337
May 11, 2026	27.37	27.37	27.28	27.31	27.21	0.02%	982
May 8, 2026	27.23	27.35	27.14	27.31	27.21	0.24%	1,372
May 7, 2026	27.32	27.32	27.24	27.24	27.14	0.07%	478
May 6, 2026	27.27	27.28	27.22	27.22	27.12	0.29%	1,460
May 5, 2026	27.20	27.20	27.15	27.15	27.04	0.33%	179
May 4, 2026	27.14	27.14	27.05	27.05	26.95	-0.21%	183
May 1, 2026	27.09	27.18	27.08	27.11	27.01	0.15%	11,748