XCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	90.60	90.60	90.60	90.60	90.60	1.63%	15
Jun 29, 2026	89.15	89.15	89.15	89.15	89.15	1.70%	48
Jun 26, 2026	87.80	87.86	87.66	87.66	87.66	-0.99%	16,771
Jun 25, 2026	88.37	88.54	88.37	88.54	88.54	1.12%	1,017
Jun 24, 2026	88.09	88.09	87.56	87.56	87.56	-0.43%	478
Jun 23, 2026	88.42	88.42	87.94	87.94	87.94	-2.76%	429
Jun 22, 2026	90.16	90.44	90.16	90.44	90.44	-0.07%	1,356
Jun 18, 2026	90.21	90.50	90.21	90.50	90.50	1.41%	120
Jun 17, 2026	90.11	90.33	89.15	89.24	89.24	-1.05%	7,668
Jun 16, 2026	90.36	90.36	90.19	90.19	90.19	-0.79%	832
Jun 15, 2026	90.49	90.91	90.49	90.91	90.91	1.85%	1,551
Jun 12, 2026	89.50	89.50	89.20	89.26	89.26	0.40%	1,767
Jun 11, 2026	87.02	88.90	87.02	88.90	88.90	2.57%	1,304
Jun 10, 2026	87.40	87.40	86.64	86.67	86.67	-1.49%	790
Jun 9, 2026	86.62	87.98	86.62	87.98	87.98	-0.52%	1,100
Jun 8, 2026	88.67	88.67	88.44	88.44	88.44	0.59%	2,941
Jun 5, 2026	87.92	87.92	87.92	87.92	87.92	-3.31%	162
Jun 4, 2026	90.70	91.11	90.70	90.93	90.93	-0.20%	1,508
Jun 3, 2026	91.20	91.20	91.02	91.11	91.11	-0.71%	1,668
Jun 2, 2026	91.70	91.76	91.70	91.76	91.76	0.31%	1,866
Jun 1, 2026	90.97	91.64	90.97	91.48	91.48	0.61%	1,588
May 29, 2026	90.77	90.92	90.77	90.92	90.92	0.39%	2,124
May 28, 2026	90.69	90.69	90.57	90.57	90.57	0.54%	428
May 27, 2026	89.91	90.08	89.91	90.08	90.08	-0.15%	472
May 26, 2026	90.02	90.22	90.02	90.22	90.22	1.38%	1,589
May 22, 2026	89.30	89.30	89.00	89.00	89.00	0.12%	1,606
May 21, 2026	88.35	88.96	88.35	88.89	88.89	0.28%	1,864
May 20, 2026	87.70	88.65	87.70	88.65	88.64	1.39%	2,017
May 19, 2026	88.00	88.00	87.43	87.43	87.43	-0.75%	576
May 18, 2026	88.09	88.09	88.09	88.09	88.09	0.02%	291
May 15, 2026	87.88	88.34	87.88	88.08	88.08	-1.32%	473
May 14, 2026	88.77	89.43	88.77	89.25	89.25	0.70%	3,318
May 13, 2026	87.96	88.63	87.96	88.63	88.63	0.91%	666
May 12, 2026	87.82	87.84	87.82	87.83	87.83	-0.43%	1,899
May 11, 2026	88.19	88.37	88.17	88.21	88.21	0.25%	1,946
May 8, 2026	87.76	87.99	87.76	87.99	87.99	1.37%	334
May 7, 2026	87.42	87.42	86.80	86.80	86.80	-0.61%	1,346
May 6, 2026	86.95	87.33	86.80	87.33	87.33	1.83%	9,782
May 5, 2026	85.58	85.76	85.58	85.76	85.76	1.19%	3,953
May 4, 2026	85.19	85.19	84.72	84.75	84.75	-0.62%	2,620
May 1, 2026	85.28	85.28	85.28	85.28	85.28	0.54%	103
Apr 30, 2026	84.82	84.82	84.82	84.82	84.82	1.08%	275
Apr 29, 2026	83.74	83.91	83.74	83.91	83.91	-0.07%	1,567
Apr 28, 2026	83.78	83.97	83.78	83.97	83.97	-0.52%	3,288
Apr 27, 2026	83.80	84.41	83.80	84.41	84.41	0.14%	1,308
Apr 24, 2026	84.25	84.29	84.25	84.29	84.29	1.17%	496
Apr 23, 2026	83.10	83.32	83.10	83.32	83.31	-0.72%	273
Apr 22, 2026	83.92	83.92	83.92	83.92	83.92	1.24%	169
Apr 21, 2026	83.35	83.35	82.89	82.89	82.89	-0.84%	235
Apr 20, 2026	83.34	83.60	83.34	83.60	83.60	-0.29%	298