XCLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	28.29	28.30	28.28	28.28	28.28	-0.09%	3,076
Oct 15, 2026	28.29	28.41	28.28	28.30	28.30	0.09%	14,249
Oct 14, 2026	28.28	28.28	28.28	28.28	28.28	-0.05%	210
Oct 13, 2026	28.29	28.29	28.29	28.29	28.29	0.02%	815
Oct 12, 2026	28.23	28.28	28.23	28.28	28.28	0.23%	2,143
Oct 9, 2026	28.29	28.29	28.22	28.22	28.22	0.28%	377
Oct 8, 2026	28.14	28.14	28.14	28.14	28.14	-0.33%	25
Oct 7, 2026	28.23	28.23	28.23	28.23	28.23	-0.16%	18
Oct 6, 2026	28.26	28.28	28.26	28.28	28.28	0.37%	521
Oct 5, 2026	28.15	28.19	28.15	28.18	28.17	0.58%	748
Oct 2, 2026	28.12	28.12	28.01	28.01	28.01	0.52%	133
Oct 1, 2026	27.81	27.87	27.81	27.87	27.86	0.05%	648
Sep 30, 2026	27.90	27.99	27.85	27.85	27.85	-0.03%	7,409
Sep 29, 2026	27.93	27.93	27.80	27.86	27.86	-0.32%	5,651
Sep 28, 2026	27.97	27.97	27.95	27.95	27.95	-0.44%	326
Sep 25, 2026	28.00	28.07	28.00	28.07	28.07	0.37%	325
Sep 24, 2026	27.95	27.97	27.95	27.97	27.97	-0.04%	175
Sep 23, 2026	28.05	28.05	27.92	27.98	27.98	-0.52%	1,063
Sep 22, 2026	28.10	28.16	28.10	28.13	28.13	-0.02%	6,992
Sep 21, 2026	28.05	28.14	28.05	28.14	28.14	1.15%	128
Sep 18, 2026	27.82	27.82	27.79	27.82	27.82	-0.03%	241
Sep 17, 2026	27.81	27.85	27.81	27.82	27.82	1.17%	215
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