XDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	37.18	37.18	37.09	37.12	37.12	0.06%	20,959
Nov 19, 2024	37.06	37.18	37.06	37.10	37.10	-	21,642
Nov 18, 2024	37.08	37.17	37.08	37.10	37.10	-0.05%	14,396
Nov 15, 2024	37.07	37.16	37.07	37.12	37.12	0.01%	112,858
Nov 14, 2024	36.94	37.16	36.94	37.12	37.12	0.01%	14,869
Nov 13, 2024	37.07	37.16	37.07	37.11	37.11	0.11%	36,230
Nov 12, 2024	37.06	37.14	37.06	37.07	37.07	-	35,958
Nov 11, 2024	37.05	37.14	37.03	37.07	37.07	-0.08%	21,828
Nov 8, 2024	37.06	37.15	37.06	37.10	37.10	0.19%	15,312
Nov 7, 2024	37.03	37.13	37.03	37.03	37.03	0.03%	10,292
Nov 6, 2024	37.00	37.10	37.00	37.02	37.02	0.11%	933,940
Nov 5, 2024	36.96	37.00	36.96	36.98	36.98	0.05%	13,886
Nov 4, 2024	36.91	37.00	36.91	36.96	36.96	0.03%	12,973
Nov 1, 2024	36.92	36.99	36.90	36.95	36.95	0.10%	24,803
Oct 31, 2024	36.92	36.96	36.87	36.91	36.91	-0.14%	35,483
Oct 30, 2024	36.97	37.00	36.92	36.96	36.96	0.01%	23,193
Oct 29, 2024	36.93	37.00	36.93	36.96	36.96	0.02%	11,481
Oct 28, 2024	36.93	36.99	36.91	36.95	36.95	0.04%	12,826
Oct 25, 2024	36.91	37.00	36.90	36.94	36.94	0.04%	21,723
Oct 24, 2024	36.90	36.95	36.88	36.92	36.92	0.03%	33,205
Oct 23, 2024	36.93	36.95	36.87	36.91	36.91	-0.11%	55,573
Oct 22, 2024	36.88	36.98	36.88	36.95	36.95	0.06%	12,419
Oct 21, 2024	35.72	36.97	35.72	36.93	36.93	-	13,126
Oct 18, 2024	36.92	36.98	36.88	36.93	36.93	0.15%	25,344
Oct 17, 2024	36.86	36.92	36.84	36.88	36.88	0.07%	16,799
Oct 16, 2024	36.81	36.90	36.81	36.85	36.85	-0.01%	14,456
Oct 15, 2024	36.86	36.91	36.81	36.86	36.86	-0.04%	4,975
Oct 14, 2024	36.81	36.88	36.81	36.87	36.87	0.06%	17,835
Oct 11, 2024	36.82	36.89	36.80	36.85	36.85	0.11%	9,587
Oct 10, 2024	36.76	36.81	36.76	36.81	36.81	0.04%	10,856
Oct 9, 2024	36.79	36.82	36.75	36.79	36.79	0.05%	13,234
Oct 8, 2024	36.84	36.84	36.72	36.77	36.77	0.10%	13,149
Oct 7, 2024	36.72	36.78	36.68	36.74	36.74	-0.07%	6,293
Oct 4, 2024	36.76	36.78	36.71	36.76	36.76	0.12%	15,771
Oct 3, 2024	36.73	36.78	36.67	36.72	36.72	0.03%	8,813
Oct 2, 2024	36.67	36.78	36.67	36.71	36.71	-0.01%	9,148
Oct 1, 2024	36.72	36.78	36.69	36.71	36.71	-0.17%	37,232
Sep 30, 2024	36.83	36.83	36.71	36.77	36.77	0.01%	6,401
Sep 27, 2024	36.74	36.82	36.73	36.77	36.77	-0.07%	16,214
Sep 26, 2024	36.77	36.81	36.72	36.80	36.80	0.02%	12,839
Sep 25, 2024	36.70	36.79	36.70	36.79	36.79	0.09%	638,523
Sep 24, 2024	36.69	36.79	36.69	36.76	36.76	0.07%	267,694
Sep 23, 2024	36.67	36.77	36.67	36.73	36.73	0.07%	17,745
Sep 20, 2024	36.78	36.78	36.67	36.71	36.71	0.04%	7,018
Sep 19, 2024	36.62	36.72	36.62	36.69	36.69	0.20%	14,159
Sep 18, 2024	36.59	36.68	36.46	36.62	36.62	0.01%	18,495
Sep 17, 2024	36.66	36.69	36.57	36.62	36.62	-	4,647
Sep 16, 2024	36.58	36.66	36.58	36.62	36.62	0.03%	6,917
Sep 13, 2024	36.55	36.65	36.55	36.61	36.61	0.16%	5,382
Sep 12, 2024	36.49	36.57	36.49	36.55	36.55	0.15%	9,982
Sep 11, 2024	36.39	36.51	36.37	36.49	36.49	0.14%	9,535
Sep 10, 2024	36.40	36.45	36.35	36.44	36.44	0.06%	8,506
Sep 9, 2024	36.36	36.45	36.35	36.42	36.42	0.31%	8,125
Sep 6, 2024	36.41	36.44	36.27	36.31	36.31	-0.28%	2,409
Sep 5, 2024	36.37	36.43	36.36	36.41	36.41	0.10%	11,193
Sep 4, 2024	36.03	36.47	36.03	36.37	36.37	-0.05%	29,191
Sep 3, 2024	36.51	36.53	36.36	36.39	36.39	-0.49%	25,623
Aug 30, 2024	36.52	36.58	36.49	36.57	36.57	0.30%	35,696
Aug 29, 2024	36.48	36.54	36.46	36.46	36.46	-0.05%	14,852
Aug 28, 2024	36.46	36.49	36.40	36.48	36.48	-	12,371
Aug 27, 2024	36.43	36.53	36.43	36.48	36.48	-0.01%	22,790
Aug 26, 2024	36.49	36.53	36.44	36.49	36.49	0.07%	10,865
Aug 23, 2024	36.41	36.51	36.41	36.46	36.46	0.20%	23,120
Aug 22, 2024	35.99	36.45	35.99	36.39	36.39	-0.08%	5,591
Aug 21, 2024	36.42	36.44	36.38	36.42	36.42	0.06%	16,166
Aug 20, 2024	36.48	36.49	36.40	36.40	36.40	-0.10%	19,695
Aug 19, 2024	36.39	36.45	36.38	36.43	36.43	0.15%	7,873
Aug 16, 2024	36.38	36.40	36.35	36.38	36.38	0.06%	8,628
Aug 15, 2024	36.30	36.38	36.30	36.36	36.36	0.21%	7,647
Aug 14, 2024	36.23	36.29	36.23	36.28	36.28	0.19%	11,123
Aug 13, 2024	36.10	36.22	36.10	36.21	36.21	0.32%	10,597
Aug 12, 2024	36.13	36.16	36.10	36.10	36.10	0.06%	3,359
Aug 9, 2024	35.98	36.09	35.96	36.07	36.07	0.36%	5,469
Aug 8, 2024	35.79	35.96	35.79	35.94	35.94	0.74%	11,223
Aug 7, 2024	35.88	35.95	35.68	35.68	35.68	-0.35%	16,091
Aug 6, 2024	35.52	35.97	35.52	35.81	35.81	1.06%	16,215
Aug 5, 2024	35.35	35.81	35.35	35.43	35.43	-1.42%	26,826
Aug 2, 2024	35.98	36.04	35.82	35.94	35.94	-0.56%	34,834
Aug 1, 2024	36.19	36.23	36.09	36.14	36.14	-0.36%	3,797
Jul 31, 2024	36.21	36.33	36.20	36.27	36.27	0.22%	104,912
Jul 30, 2024	36.17	36.22	36.09	36.19	36.19	-0.05%	26,702
Jul 29, 2024	36.23	36.23	36.14	36.21	36.21	0.19%	20,677
Jul 26, 2024	35.96	36.19	35.96	36.14	36.14	0.16%	17,931
Jul 25, 2024	36.06	36.20	36.04	36.08	36.08	0.02%	8,393
Jul 24, 2024	36.18	36.19	36.01	36.08	36.08	-0.29%	13,067
Jul 23, 2024	36.20	36.26	36.18	36.18	36.18	-0.14%	9,576
Jul 22, 2024	34.96	36.29	31.46	36.23	36.23	0.15%	8,761
Jul 19, 2024	36.17	36.22	36.13	36.18	36.18	-0.02%	9,002
Jul 18, 2024	36.20	36.22	36.13	36.18	36.18	-0.14%	6,815
Jul 17, 2024	36.20	36.27	36.19	36.24	36.24	-0.17%	13,875
Jul 16, 2024	36.30	36.31	36.25	36.30	36.30	0.15%	14,229
Jul 15, 2024	36.28	36.32	36.22	36.24	36.24	-0.04%	279,583
Jul 12, 2024	36.19	36.32	36.19	36.25	36.25	0.08%	6,019
Jul 11, 2024	36.25	36.25	36.19	36.22	36.22	0.04%	29,979
Jul 10, 2024	36.16	36.26	36.16	36.21	36.21	0.11%	6,387
Jul 9, 2024	36.16	36.22	36.16	36.17	36.17	-	27,312
Jul 8, 2024	36.14	36.24	36.14	36.17	36.17	-0.04%	14,788
Jul 5, 2024	36.12	36.22	36.12	36.19	36.19	0.21%	6,967
Jul 3, 2024	36.08	36.18	36.08	36.11	36.11	-0.04%	6,211
Jul 2, 2024	36.09	36.12	36.06	36.12	36.12	0.18%	23,056