XCLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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