XCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	87.88	88.16	87.48	87.68	87.68	-1.71%	1,505
Jul 10, 2026	88.81	89.20	88.81	89.20	89.20	0.41%	284
Jul 9, 2026	88.84	88.84	88.84	88.84	88.84	1.34%	113
Jul 8, 2026	87.27	87.67	87.27	87.67	87.67	0.36%	154
Jul 7, 2026	87.14	87.35	87.13	87.35	87.35	-1.44%	2,889
Jul 6, 2026	88.90	88.90	88.63	88.63	88.62	1.26%	3,565
Jul 2, 2026	87.52	87.52	87.52	87.52	87.52	-1.64%	17
Jul 1, 2026	89.32	89.32	88.98	88.98	88.98	-1.79%	210
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