XDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	40.41	40.44	40.38	40.44	-	0.32%	1,471
Mar 31, 2026	39.85	40.37	39.85	40.31	40.31	1.60%	6,022
Mar 30, 2026	39.87	39.87	39.57	39.68	39.68	-0.14%	3,996
Mar 27, 2026	39.89	39.89	39.74	39.74	39.73	-0.84%	3,608
Mar 26, 2026	40.27	40.27	40.07	40.07	40.07	-1.00%	1,974
Mar 25, 2026	40.45	40.55	40.42	40.48	40.47	0.41%	1,643
Mar 24, 2026	40.30	40.46	40.27	40.31	40.31	-0.40%	5,341
Mar 23, 2026	40.46	40.61	40.40	40.47	40.47	0.80%	3,831
Mar 20, 2026	40.25	40.34	40.10	40.15	40.15	-0.75%	3,745
Mar 19, 2026	40.34	40.52	40.34	40.45	40.45	-0.22%	2,776
Mar 18, 2026	40.75	40.76	40.54	40.54	40.54	-0.64%	4,057
Mar 17, 2026	40.84	40.87	40.74	40.80	40.80	0.21%	7,592
Mar 16, 2026	40.72	40.72	40.72	40.72	40.72	0.61%	2,983
Mar 13, 2026	40.71	40.71	40.43	40.47	40.47	-0.22%	8,853
Mar 12, 2026	40.70	40.70	40.56	40.56	40.56	-0.71%	5,337
Mar 11, 2026	40.90	40.93	40.81	40.85	40.85	-0.07%	6,027
Mar 10, 2026	41.05	41.05	40.88	40.88	40.88	-0.05%	4,280
Mar 9, 2026	40.48	40.91	40.46	40.90	40.90	0.38%	7,487
Mar 6, 2026	40.70	40.92	40.70	40.75	40.75	-0.63%	4,410
Mar 5, 2026	41.09	41.11	40.88	41.01	41.01	-0.38%	7,469
Mar 4, 2026	41.16	41.21	41.12	41.16	41.16	0.52%	3,470
Mar 3, 2026	40.83	41.05	40.76	40.95	40.95	-0.52%	7,633
Mar 2, 2026	40.86	41.20	40.86	41.17	41.17	0.05%	3,566
Feb 27, 2026	41.11	41.16	41.05	41.15	41.15	-0.22%	6,604
Feb 26, 2026	41.24	41.25	41.08	41.24	41.24	-0.06%	2,115
Feb 25, 2026	41.21	41.33	41.21	41.26	41.26	0.36%	6,139
Feb 24, 2026	41.03	41.22	41.03	41.11	41.11	0.34%	3,716
Feb 23, 2026	41.06	41.06	40.93	40.97	40.97	-0.60%	9,948
Feb 20, 2026	41.19	41.22	41.13	41.22	41.22	0.38%	2,949
Feb 19, 2026	41.02	41.10	41.00	41.07	41.06	-0.06%	4,235
Feb 18, 2026	41.13	41.24	41.05	41.09	41.09	0.15%	4,049
Feb 17, 2026	41.03	41.09	40.83	41.03	41.03	0.11%	4,528
Feb 13, 2026	40.94	41.12	40.94	40.99	40.99	0.16%	5,414
Feb 12, 2026	41.26	41.26	40.92	40.92	40.92	-0.68%	5,800
Feb 11, 2026	41.24	41.27	41.19	41.20	41.20	-	2,703
Feb 10, 2026	41.29	41.31	41.20	41.20	41.20	-0.22%	3,523
Feb 9, 2026	41.26	41.30	41.26	41.29	41.29	0.27%	1,590
Feb 6, 2026	41.04	41.18	40.99	41.18	41.18	0.82%	7,056
Feb 5, 2026	40.79	40.96	40.79	40.85	40.85	-0.46%	8,694
Feb 4, 2026	41.12	41.18	40.96	41.04	41.04	-0.16%	10,409
Feb 3, 2026	41.19	41.21	41.01	41.10	41.10	-0.34%	4,065
Feb 2, 2026	41.07	41.31	41.07	41.24	41.24	0.11%	4,807
Jan 30, 2026	41.11	41.22	41.11	41.20	41.20	-0.07%	2,594
Jan 29, 2026	41.15	41.23	41.05	41.23	41.23	-0.10%	5,561
Jan 28, 2026	41.28	41.28	41.23	41.27	41.27	-0.03%	2,516
Jan 27, 2026	41.27	41.31	41.27	41.28	41.28	0.17%	2,293
Jan 26, 2026	41.18	41.28	41.18	41.21	41.21	0.17%	12,682
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