XCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	90.59	90.85	90.58	90.81	90.81	0.30%	798
Sep 21, 2026	90.53	90.53	90.53	90.53	90.53	1.96%	245
Sep 18, 2026	88.29	88.79	88.18	88.79	88.79	0.50%	4,364
Sep 17, 2026	88.31	88.35	88.27	88.35	88.35	1.62%	828
Sep 16, 2026	87.61	87.64	86.69	86.94	86.94	-0.27%	1,510
Sep 15, 2026	87.18	87.18	87.18	87.18	87.18	-0.48%	100
Sep 14, 2026	87.66	87.74	87.60	87.60	87.60	-1.12%	1,090
Sep 11, 2026	88.59	88.59	88.59	88.59	88.59	0.95%	145
Sep 10, 2026	88.10	88.10	87.76	87.76	87.76	-0.99%	173
Sep 9, 2026	88.69	88.71	88.64	88.64	88.64	-0.31%	383
Sep 8, 2026	89.05	89.09	88.92	88.92	88.92	-0.29%	4,214
Sep 4, 2026	89.18	89.18	89.18	89.18	89.18	0.41%	162
Sep 3, 2026	87.79	88.81	87.79	88.81	88.81	1.04%	140
Sep 2, 2026	87.25	87.89	87.25	87.89	87.89	0.51%	1,370
Sep 1, 2026	87.45	87.45	87.45	87.45	87.45	-1.05%	240
Aug 31, 2026	88.09	88.38	88.09	88.38	88.37	-0.16%	1,711
Aug 28, 2026	88.51	88.51	88.51	88.51	88.51	-0.54%	275
Aug 27, 2026	89.00	89.00	89.00	89.00	88.99	0.92%	185
Aug 26, 2026	87.61	88.19	87.61	88.19	88.19	0.09%	155
Aug 25, 2026	88.04	88.11	87.92	88.11	88.11	0.58%	5,044
Aug 24, 2026	87.62	87.77	87.61	87.61	87.61	-1.02%	1,607
Aug 21, 2026	88.51	88.51	88.51	88.51	88.51	0.43%	209
Aug 20, 2026	88.59	88.59	88.13	88.13	88.13	-0.50%	324
Aug 19, 2026	88.57	88.57	88.57	88.57	88.57	-0.48%	72
Aug 18, 2026	88.88	89.00	88.88	89.00	89.00	-1.76%	314
Aug 17, 2026	90.90	91.00	90.59	90.59	90.59	0.20%	1,348
Aug 14, 2026	90.79	90.79	90.31	90.41	90.41	0.01%	362
Aug 13, 2026	90.63	90.63	90.40	90.40	90.40	0.78%	1,841
Aug 12, 2026	89.74	89.90	89.70	89.70	89.70	0.87%	1,202
Aug 11, 2026	89.21	89.21	88.89	88.93	88.93	-0.29%	1,576
Aug 10, 2026	89.35	89.46	89.18	89.19	89.18	-0.31%	8,940
Aug 7, 2026	89.16	89.47	89.16	89.47	89.47	0.61%	894
Aug 6, 2026	89.02	89.02	88.92	88.92	88.92	-0.55%	691
Aug 5, 2026	90.00	90.36	89.41	89.41	89.41	-0.28%	1,261
Aug 4, 2026	88.55	89.72	88.55	89.66	89.66	2.74%	16,115
Aug 3, 2026	87.27	87.27	87.27	87.27	87.27	1.44%	127
Jul 31, 2026	86.14	86.14	86.03	86.03	86.03	0.95%	117
Jul 30, 2026	85.20	85.23	84.93	85.23	85.23	3.32%	2,104
Jul 29, 2026	82.93	83.36	82.49	82.49	82.49	-2.30%	360
Jul 28, 2026	84.43	84.43	84.43	84.43	84.43	-0.94%	167
Jul 27, 2026	85.24	85.24	85.24	85.24	85.24	-0.38%	71
Jul 24, 2026	85.56	85.56	85.56	85.56	85.56	-0.99%	62
Jul 23, 2026	86.42	86.42	86.42	86.42	86.42	-1.26%	309
Jul 22, 2026	87.62	87.62	87.52	87.52	87.52	-0.20%	487
Jul 21, 2026	87.45	87.70	87.45	87.70	87.70	2.14%	341
Jul 20, 2026	85.86	85.86	85.86	85.86	85.86	-0.06%	114
Jul 17, 2026	85.91	85.91	85.91	85.91	85.91	-0.88%	25
Jul 16, 2026	86.68	86.68	86.68	86.68	86.68	-1.86%	12
Jul 15, 2026	88.32	88.32	88.32	88.32	88.32	-0.42%	28
Jul 14, 2026	88.70	88.70	88.70	88.70	88.70	1.16%	88