XCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	80.50	80.50	80.28	80.28	-	-0.17%	50
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
Dec 26, 2025	81.47	81.47	81.45	81.45	81.11	-0.03%	643
Dec 24, 2025	80.92	81.48	80.92	81.48	81.13	0.34%	719
Dec 23, 2025	80.41	81.20	80.41	81.20	80.86	0.56%	2,260
Dec 22, 2025	80.70	80.80	80.70	80.75	80.41	0.56%	10,099
Dec 19, 2025	80.17	80.30	80.17	80.30	79.96	0.91%	898
Dec 18, 2025	79.96	79.96	79.58	79.58	79.24	1.04%	9,014
Dec 17, 2025	79.08	79.08	78.74	78.76	78.42	-1.36%	1,496
Dec 16, 2025	79.61	79.89	79.37	79.85	79.51	-0.02%	2,495
Dec 15, 2025	79.91	80.00	79.82	79.86	79.52	-0.09%	1,738
Dec 12, 2025	80.21	80.21	79.70	79.93	79.59	-1.24%	3,249
Dec 11, 2025	80.65	80.96	80.65	80.94	80.59	0.03%	6,491
Dec 10, 2025	80.37	81.01	80.37	80.91	80.57	0.55%	1,268
Dec 9, 2025	80.56	80.56	80.47	80.47	80.13	0.05%	1,771
Dec 8, 2025	80.48	80.48	80.43	80.43	80.09	-0.15%	804
Dec 5, 2025	80.32	80.87	80.32	80.55	80.21	0.20%	5,230
Dec 4, 2025	80.42	80.47	80.27	80.40	80.06	0.17%	20,485
Dec 3, 2025	80.34	80.34	80.26	80.26	79.92	0.06%	783