XCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2025	62.22	62.85	62.22	62.85	62.85	2.30%	1,523
Apr 21, 2025	61.92	61.92	60.83	61.43	61.43	-1.82%	1,825
Apr 17, 2025	62.74	62.97	62.53	62.57	62.57	0.50%	4,195
Apr 16, 2025	62.82	62.82	62.18	62.26	62.26	-1.78%	998
Apr 15, 2025	63.27	63.39	63.27	63.39	63.39	0.21%	429
Apr 14, 2025	63.02	63.64	63.02	63.26	63.26	0.70%	3,013
Apr 11, 2025	62.07	62.82	62.07	62.82	62.82	2.06%	1,926
Apr 10, 2025	61.88	61.88	60.07	61.55	61.55	-3.34%	7,671
Apr 9, 2025	57.57	63.95	57.57	63.68	63.68	9.76%	1,822
Apr 8, 2025	61.29	61.29	57.91	58.02	58.02	-1.66%	7,050
Apr 7, 2025	56.59	60.86	56.59	59.00	59.00	-0.10%	11,446
Apr 4, 2025	60.16	60.39	59.06	59.06	59.06	-6.06%	3,571
Apr 3, 2025	63.54	63.81	62.87	62.87	62.87	-5.23%	2,821
Apr 2, 2025	65.51	66.42	65.51	66.34	66.34	0.90%	18,880
Apr 1, 2025	65.44	65.75	65.21	65.75	65.75	0.51%	926
Mar 31, 2025	64.14	65.42	64.14	65.42	65.42	0.24%	1,260
Mar 28, 2025	65.51	65.51	65.26	65.26	65.26	-2.28%	225
Mar 27, 2025	66.87	66.90	66.78	66.78	66.78	-0.40%	215
Mar 26, 2025	67.85	67.85	67.05	67.05	67.05	-1.73%	381
Mar 25, 2025	68.09	68.23	68.05	68.23	68.23	0.42%	3,471
Mar 24, 2025	67.68	67.94	67.68	67.94	67.94	1.98%	1,219
Mar 21, 2025	65.99	66.62	65.97	66.62	66.62	0.26%	2,031
Mar 20, 2025	66.80	66.80	66.45	66.45	66.45	-0.08%	506
Mar 19, 2025	66.02	66.50	66.02	66.50	66.50	1.29%	1,815
Mar 18, 2025	65.47	65.75	65.47	65.65	65.65	-1.56%	4,139
Mar 17, 2025	66.01	66.69	66.01	66.69	66.69	0.37%	455
Mar 14, 2025	65.83	66.45	65.83	66.45	66.45	2.48%	10,202
Mar 13, 2025	64.68	64.84	64.68	64.84	64.84	-2.00%	316
Mar 12, 2025	66.34	66.34	66.16	66.16	66.16	1.01%	3,987
Mar 11, 2025	65.12	66.12	64.79	65.50	65.50	-0.06%	22,116