XCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	77.22	77.76	77.22	77.34	77.34	0.90%	1,344
Mar 31, 2026	75.36	76.69	75.36	76.65	76.65	3.10%	2,495
Mar 30, 2026	74.51	74.55	74.07	74.34	74.34	-0.32%	2,246
Mar 27, 2026	75.08	75.08	74.49	74.58	74.58	-1.51%	4,060
Mar 26, 2026	76.50	76.50	75.72	75.72	75.72	-1.99%	4,393
Mar 25, 2026	77.32	77.32	77.18	77.26	77.26	0.78%	8,703
Mar 24, 2026	76.72	77.06	76.66	76.66	76.66	-0.73%	4,115
Mar 23, 2026	77.40	77.40	77.23	77.23	77.23	1.43%	330
Mar 20, 2026	76.14	76.14	76.14	76.14	76.14	-2.00%	276
Mar 19, 2026	77.17	77.88	77.17	77.69	77.69	-0.13%	748
Mar 18, 2026	78.28	78.28	77.79	77.79	77.79	-1.48%	352
Mar 17, 2026	78.73	78.96	78.73	78.96	78.96	0.43%	1,916
Mar 16, 2026	78.52	78.62	78.52	78.62	78.62	1.24%	423
Mar 13, 2026	77.65	77.65	77.65	77.65	77.65	-0.81%	58
Mar 12, 2026	78.43	78.52	78.29	78.29	78.29	-1.62%	1,166
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