XCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	88.47	88.72	88.47	88.72	88.72	0.16%	692
Oct 14, 2026	88.86	88.86	88.58	88.58	88.58	-1.71%	239
Oct 13, 2026	89.90	90.12	89.90	90.12	90.12	-0.27%	940
Oct 12, 2026	90.37	90.37	90.37	90.37	90.37	-0.63%	192
Oct 9, 2026	90.48	90.94	90.48	90.94	90.94	0.61%	149
Oct 8, 2026	90.39	90.39	90.39	90.39	90.39	-0.86%	75
Oct 7, 2026	90.31	91.23	90.31	91.17	91.17	-0.23%	981
Oct 6, 2026	91.56	91.60	91.39	91.39	91.39	0.56%	937
Oct 5, 2026	90.10	91.01	90.10	90.88	90.88	0.34%	1,043
Oct 2, 2026	90.60	90.60	90.57	90.57	90.57	0.71%	1,343
Oct 1, 2026	89.95	90.08	89.93	89.93	89.93	0.30%	2,174
Sep 30, 2026	89.58	90.08	89.58	89.66	89.66	0.01%	1,431
Sep 29, 2026	89.46	89.66	89.46	89.65	89.65	0.03%	1,107
Sep 28, 2026	89.77	89.84	89.63	89.63	89.63	-1.00%	685
Sep 25, 2026	90.53	90.53	90.53	90.53	90.53	0.52%	30
Sep 24, 2026	90.06	90.06	90.06	90.06	90.06	0.10%	244
Sep 23, 2026	89.90	89.96	89.90	89.96	89.96	-0.93%	3,384
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