XDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	41.15	41.19	41.13	41.14	41.14	0.02%	14,712
Jan 22, 2026	41.13	41.15	41.11	41.13	41.13	0.12%	3,799
Jan 21, 2026	40.90	41.13	40.83	41.08	41.08	0.79%	5,463
Jan 20, 2026	40.86	41.02	40.76	40.76	40.76	-0.94%	6,962
Jan 16, 2026	41.16	41.23	41.15	41.15	41.15	0.04%	3,830
Jan 15, 2026	41.21	41.21	41.13	41.13	41.13	0.01%	16,339
Jan 14, 2026	41.04	41.13	41.01	41.13	41.13	-0.13%	7,609
Jan 13, 2026	41.28	41.28	41.13	41.18	41.18	-0.10%	4,177
Jan 12, 2026	41.18	41.26	41.18	41.22	41.22	-0.02%	2,565
Jan 9, 2026	41.14	41.26	41.09	41.23	41.23	0.24%	8,550
Jan 8, 2026	41.10	41.14	41.02	41.13	41.13	0.16%	9,312
Jan 7, 2026	41.11	41.19	41.06	41.06	41.06	-0.15%	9,825
Jan 6, 2026	41.11	41.18	41.03	41.13	41.13	0.13%	9,232
Jan 5, 2026	41.08	41.11	41.02	41.07	41.07	0.31%	7,290
Jan 2, 2026	40.89	40.97	40.89	40.94	40.94	0.05%	9,309
Dec 31, 2025	40.99	41.03	40.92	40.92	40.92	-0.26%	6,047
Dec 30, 2025	41.08	41.09	40.99	41.03	41.03	-0.09%	9,724
Dec 29, 2025	41.00	41.08	40.99	41.07	41.06	-0.04%	15,232
Dec 26, 2025	41.11	41.11	41.06	41.08	41.08	-0.02%	6,327
Dec 24, 2025	41.01	41.10	40.98	41.09	41.09	0.27%	163,950
Dec 23, 2025	40.92	41.03	40.89	40.98	40.98	0.04%	219,211
Dec 22, 2025	40.97	40.97	40.91	40.97	40.97	0.45%	31,174
Dec 19, 2025	40.76	40.88	40.75	40.78	40.78	0.06%	129,014
Dec 18, 2025	40.74	40.86	40.74	40.76	40.76	-0.23%	107,441
Dec 17, 2025	40.88	40.88	40.75	40.85	40.85	0.17%	6,974
Dec 16, 2025	40.78	40.82	40.73	40.78	40.78	0.07%	11,466
Dec 15, 2025	40.81	40.85	40.73	40.75	40.75	-0.01%	5,701
Dec 12, 2025	40.83	40.83	40.76	40.76	40.75	-0.05%	2,337
Dec 11, 2025	40.71	40.83	40.71	40.78	40.77	0.04%	12,065
Dec 10, 2025	40.80	40.80	40.73	40.76	40.76	0.02%	2,202
Dec 9, 2025	40.70	40.77	40.70	40.75	40.75	0.05%	7,219
Dec 8, 2025	40.74	40.81	40.69	40.73	40.73	-0.04%	4,773
Dec 5, 2025	40.77	40.77	40.70	40.75	40.74	0.16%	5,484
Dec 4, 2025	40.68	40.73	40.66	40.68	40.68	-0.09%	12,335
Dec 3, 2025	40.71	40.77	40.67	40.72	40.72	0.12%	1,859
Dec 2, 2025	40.70	40.70	40.67	40.67	40.67	-	5,462
Dec 1, 2025	40.63	40.71	40.63	40.67	40.67	0.01%	8,641
Nov 28, 2025	40.63	40.66	40.60	40.66	40.66	0.08%	1,388
Nov 26, 2025	40.59	40.65	40.59	40.63	40.63	0.15%	6,453
Nov 25, 2025	40.52	40.59	40.48	40.57	40.57	0.15%	18,436
Nov 24, 2025	40.39	40.51	40.39	40.51	40.51	0.44%	4,268
Nov 21, 2025	40.21	40.39	40.21	40.33	40.33	0.40%	5,255
Nov 20, 2025	40.44	40.49	40.15	40.17	40.17	-0.38%	5,695
Nov 19, 2025	40.35	40.35	40.28	40.32	40.32	0.08%	8,823
Nov 18, 2025	40.28	40.36	40.24	40.29	40.29	-0.09%	7,897
Nov 17, 2025	40.40	40.43	40.30	40.32	40.32	-0.24%	4,957
Nov 14, 2025	40.35	40.42	40.35	40.42	40.42	0.09%	5,934
Nov 13, 2025	40.50	40.50	40.38	40.39	40.38	-0.28%	5,956
Nov 12, 2025	40.47	40.56	40.46	40.50	40.50	-	13,697
Nov 11, 2025	40.46	40.50	40.45	40.50	40.50	0.07%	1,750