XCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	83.32	-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
Apr 17, 2026	83.84	83.84	83.84	83.84	83.84	1.12%	179
Apr 16, 2026	82.91	82.91	82.91	82.91	82.91	0.20%	94
Apr 15, 2026	82.75	82.75	82.75	82.75	82.75	0.92%	70
Apr 14, 2026	81.91	81.99	81.87	81.99	81.99	1.22%	1,645
Apr 13, 2026	80.66	81.01	80.66	81.01	81.01	0.97%	135
Apr 10, 2026	80.33	80.33	80.17	80.23	80.23	0.14%	382
Apr 9, 2026	79.42	80.12	79.42	80.12	80.12	0.52%	1,543
Apr 8, 2026	79.49	79.75	79.49	79.71	79.71	2.47%	4,422
Apr 7, 2026	76.81	77.79	76.81	77.79	77.79	0.08%	776
Apr 6, 2026	77.07	77.73	77.07	77.73	77.73	0.45%	530
Apr 2, 2026	76.18	77.38	76.15	77.38	77.38	0.06%	321
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