XCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	79.57	79.58	79.28	79.58	79.58	0.12%	2,951
Mar 10, 2026	79.48	79.48	79.48	79.48	79.48	-	119
Mar 9, 2026	77.68	79.48	77.67	79.48	79.48	0.88%	3,343
Mar 6, 2026	78.46	79.06	78.46	78.78	78.78	-1.12%	1,097
Mar 5, 2026	79.02	79.68	79.02	79.68	79.68	-0.74%	2,021
Mar 4, 2026	80.27	80.27	80.27	80.27	80.27	1.00%	60
Mar 3, 2026	78.82	79.48	78.60	79.48	79.47	-1.57%	2,981
Mar 2, 2026	80.19	80.74	80.19	80.74	80.74	-0.18%	202
Feb 27, 2026	80.78	80.89	80.78	80.89	80.88	-0.55%	1,949
Feb 26, 2026	81.18	81.33	81.16	81.33	81.33	-0.85%	537
Feb 25, 2026	82.03	82.03	82.03	82.03	82.03	1.13%	141
Feb 24, 2026	80.91	81.11	80.91	81.11	81.11	0.82%	2,324
Feb 23, 2026	80.71	80.71	80.30	80.45	80.45	-0.95%	2,390
Feb 20, 2026	81.22	81.25	81.13	81.22	81.22	0.86%	8,700
Feb 19, 2026	80.29	80.53	80.29	80.53	80.53	-0.39%	335
Feb 18, 2026	81.00	81.03	80.84	80.84	80.84	0.61%	1,548
Feb 17, 2026	80.51	80.53	80.35	80.35	80.35	0.20%	2,272
Feb 13, 2026	80.19	80.19	80.19	80.19	80.19	-0.28%	60
Feb 12, 2026	80.47	80.50	80.41	80.41	80.41	-1.60%	4,741
Feb 11, 2026	81.70	81.72	81.70	81.72	81.72	0.25%	833
Feb 10, 2026	81.51	81.51	81.51	81.51	81.51	-0.39%	87
Feb 9, 2026	80.76	81.90	80.76	81.83	81.83	0.70%	3,699
Feb 6, 2026	80.81	81.26	80.81	81.26	81.26	2.14%	225
Feb 5, 2026	79.88	79.88	79.56	79.56	79.56	-1.51%	206
Feb 4, 2026	80.78	80.78	80.78	80.78	80.78	-0.51%	150
Feb 3, 2026	81.20	81.20	81.20	81.20	81.19	-0.85%	41
Feb 2, 2026	81.83	81.89	81.83	81.89	81.89	0.64%	311
Jan 30, 2026	81.57	81.57	81.37	81.37	81.37	-0.75%	430
Jan 29, 2026	82.02	82.02	81.91	81.98	81.98	-0.27%	1,604
Jan 28, 2026	82.20	82.20	82.20	82.20	82.20	-0.04%	74
Jan 27, 2026	81.61	82.23	81.61	82.23	82.23	1.01%	443
Jan 26, 2026	81.41	81.41	81.41	81.41	81.41	0.55%	104
Jan 23, 2026	80.96	80.96	80.96	80.96	80.96	0.31%	270
Jan 22, 2026	80.69	80.75	80.69	80.71	80.71	0.62%	900
Jan 21, 2026	80.21	80.21	80.21	80.21	80.21	1.17%	245
Jan 20, 2026	79.43	80.02	79.29	79.29	79.29	-2.07%	378
Jan 16, 2026	81.03	81.03	80.96	80.96	80.96	0.04%	3,173
Jan 15, 2026	81.22	81.35	80.93	80.93	80.93	0.11%	2,688
Jan 14, 2026	81.01	81.01	80.76	80.84	80.84	-0.49%	804
Jan 13, 2026	81.31	81.31	81.24	81.24	81.23	-0.30%	141
Jan 12, 2026	81.47	81.62	81.43	81.48	81.48	0.22%	3,484
Jan 9, 2026	81.00	81.33	81.00	81.30	81.30	0.62%	50,106
Jan 8, 2026	80.66	80.80	80.59	80.80	80.80	-0.25%	5,641
Jan 7, 2026	80.72	81.35	80.72	81.01	81.01	-0.12%	1,085
Jan 6, 2026	80.63	81.12	80.63	81.11	81.10	0.46%	1,352
Jan 5, 2026	80.44	80.96	80.44	80.73	80.73	0.39%	4,437
Jan 2, 2026	80.73	80.81	80.16	80.42	80.41	0.11%	4,469
Dec 31, 2025	81.19	81.19	80.33	80.33	80.33	-1.10%	5,949
Dec 30, 2025	80.98	81.35	80.98	81.22	80.87	0.13%	5,734
Dec 29, 2025	81.10	81.11	81.10	81.11	80.77	-0.42%	635