XCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	73.49	73.52	73.49	73.50	73.50	0.60%	3,307
Jul 2, 2025	72.93	73.06	72.93	73.06	73.06	0.46%	793
Jul 1, 2025	72.55	72.78	72.55	72.73	72.73	-0.61%	2,200
Jun 30, 2025	72.90	73.17	72.90	73.17	73.17	0.56%	1,169
Jun 27, 2025	72.62	72.76	72.59	72.76	72.76	0.51%	1,668
Jun 26, 2025	72.11	72.39	72.11	72.39	72.39	0.95%	485
Jun 25, 2025	71.71	71.71	71.71	71.71	71.71	-0.16%	58
Jun 24, 2025	71.45	71.84	71.45	71.82	71.82	1.23%	694
Jun 23, 2025	70.95	70.95	70.95	70.95	70.95	1.01%	765
Jun 20, 2025	70.24	70.24	70.24	70.24	70.24	-0.45%	246
Jun 18, 2025	70.44	70.56	70.44	70.56	70.56	0.05%	435
Jun 17, 2025	70.97	70.97	70.52	70.53	70.53	-0.91%	529
Jun 16, 2025	71.18	71.18	71.18	71.18	71.18	0.90%	222
Jun 13, 2025	70.55	70.55	70.55	70.55	70.55	-1.18%	44
Jun 12, 2025	71.37	71.39	71.37	71.39	71.39	0.46%	3,914
Jun 11, 2025	71.39	71.39	71.06	71.06	71.06	-0.08%	236
Jun 10, 2025	70.90	71.11	70.90	71.11	71.11	0.22%	1,519
Jun 9, 2025	70.95	70.95	70.95	70.95	70.95	0.05%	29
Jun 6, 2025	70.92	70.92	70.92	70.92	70.92	0.73%	13
Jun 5, 2025	70.63	70.70	70.40	70.40	70.40	-0.48%	1,096
Jun 4, 2025	70.76	70.90	70.72	70.74	70.74	0.10%	6,525
Jun 3, 2025	70.58	70.80	70.58	70.68	70.68	0.22%	1,393
Jun 2, 2025	70.52	70.52	70.52	70.52	70.52	0.59%	26
May 30, 2025	69.44	70.11	69.44	70.11	70.11	0.23%	440
May 29, 2025	69.93	69.95	69.92	69.95	69.95	0.41%	277
May 28, 2025	69.66	69.66	69.66	69.66	69.66	-0.59%	127
May 27, 2025	69.83	70.08	69.83	70.08	70.08	1.58%	208
May 23, 2025	68.91	68.98	68.61	68.98	68.98	-0.36%	1,656
May 22, 2025	69.12	69.48	69.12	69.23	69.23	-0.03%	5,812
May 21, 2025	69.75	70.10	69.25	69.25	69.25	-1.04%	2,495
May 20, 2025	70.08	70.08	69.96	69.98	69.98	-0.05%	1,312
May 19, 2025	69.57	70.01	69.57	70.01	70.01	0.37%	4,183
May 16, 2025	69.60	69.76	69.60	69.76	69.76	0.56%	5,988
May 15, 2025	69.35	69.37	69.27	69.37	69.37	0.54%	3,119
May 14, 2025	68.91	69.07	68.87	69.00	69.00	0.15%	1,954
May 13, 2025	68.80	69.05	68.80	68.90	68.90	0.82%	1,882
May 12, 2025	68.27	68.34	68.22	68.34	68.34	2.08%	14,526
May 9, 2025	67.22	67.22	66.87	66.95	66.95	0.07%	7,634
May 8, 2025	67.08	67.29	66.90	66.90	66.90	0.22%	11,908
May 7, 2025	66.79	66.79	66.43	66.75	66.75	0.10%	1,645
May 6, 2025	66.52	66.69	66.52	66.68	66.68	-0.37%	729
May 5, 2025	67.07	67.25	66.93	66.93	66.93	-0.37%	1,815
May 2, 2025	67.27	67.35	67.18	67.18	67.18	1.27%	1,302
May 1, 2025	66.58	66.67	66.34	66.34	66.34	0.49%	4,430
Apr 30, 2025	65.66	66.01	65.66	66.01	66.01	0.05%	467
Apr 29, 2025	65.55	66.01	65.54	65.98	65.98	0.58%	1,575
Apr 28, 2025	65.40	65.60	65.00	65.60	65.60	0.32%	1,909
Apr 25, 2025	64.72	65.39	64.72	65.39	65.39	0.75%	305
Apr 24, 2025	64.74	64.90	64.67	64.90	64.90	1.82%	701
Apr 23, 2025	64.17	64.17	63.53	63.74	63.74	1.42%	1,457