XCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	84.84	84.84	84.84	84.84	84.84	-0.73%	25
Nov 12, 2026	85.85	85.85	85.47	85.47	85.46	-0.45%	713
Nov 11, 2026	85.12	85.85	85.12	85.85	85.85	1.91%	579
Nov 10, 2026	83.83	84.25	83.83	84.25	84.25	-0.41%	749
Nov 9, 2026	84.21	84.60	84.21	84.60	84.59	3.13%	2,266
Nov 6, 2026	81.85	82.26	81.85	82.03	82.03	0.61%	813
Nov 5, 2026	83.10	83.10	81.53	81.53	81.53	-5.19%	413
Nov 4, 2026	85.56	86.00	85.56	86.00	86.00	0.75%	474
Nov 3, 2026	84.84	85.36	84.84	85.36	85.36	0.63%	609
Nov 2, 2026	86.54	86.54	84.83	84.83	84.83	-1.07%	942
Oct 30, 2026	85.74	85.74	85.74	85.74	85.74	-2.65%	96
Oct 29, 2026	88.50	88.50	87.78	88.08	88.08	-0.72%	825
Oct 28, 2026	88.47	88.71	88.47	88.71	88.71	0.70%	895
Oct 27, 2026	88.10	88.10	88.10	88.10	88.10	0.99%	70
Oct 26, 2026	87.23	87.23	87.23	87.23	87.23	0.94%	263
Oct 23, 2026	86.78	86.78	86.42	86.42	86.42	-0.40%	1,428
Oct 22, 2026	86.95	86.95	86.58	86.77	86.77	-2.01%	1,488
Oct 21, 2026	88.25	88.65	88.25	88.54	88.54	0.79%	2,226
Oct 20, 2026	87.85	87.85	87.85	87.85	87.85	0.16%	346
Oct 19, 2026	87.63	88.11	87.63	87.71	87.71	0.53%	806
Oct 16, 2026	88.08	88.08	87.14	87.25	87.25	-1.66%	633
Oct 15, 2026	88.47	88.72	88.47	88.72	88.72	0.16%	691
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