XDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	38.00	38.02	37.76	37.84	37.84	-0.39%	81,436
Feb 20, 2025	38.10	38.10	37.64	37.99	37.99	-0.17%	6,742
Feb 19, 2025	37.97	38.09	37.97	38.06	38.06	0.14%	8,786
Feb 18, 2025	37.85	38.06	37.85	38.00	38.00	0.08%	15,206
Feb 14, 2025	37.97	38.06	37.95	37.97	37.97	0.08%	19,192
Feb 13, 2025	37.86	37.97	37.81	37.94	37.94	0.37%	19,888
Feb 12, 2025	37.71	37.85	37.71	37.80	37.80	-0.13%	13,746
Feb 11, 2025	37.80	37.90	37.80	37.85	37.85	0.03%	5,763
Feb 10, 2025	37.80	37.92	37.80	37.84	37.84	0.17%	20,129
Feb 7, 2025	37.99	37.99	37.73	37.78	37.78	-0.32%	26,333
Feb 6, 2025	37.87	37.94	37.83	37.90	37.90	0.20%	27,133
Feb 5, 2025	37.72	37.87	37.72	37.82	37.82	-0.03%	18,249
Feb 4, 2025	37.68	37.83	37.68	37.83	37.83	0.53%	15,705
Feb 3, 2025	37.60	37.74	37.47	37.63	37.63	-0.27%	9,874
Jan 31, 2025	37.85	37.99	37.73	37.73	37.73	-0.42%	7,227
Jan 30, 2025	37.83	37.91	37.78	37.89	37.89	0.42%	12,134
Jan 29, 2025	37.76	37.79	37.69	37.73	37.73	-0.16%	87,668
Jan 28, 2025	37.70	37.88	37.70	37.79	37.79	0.37%	23,587
Jan 27, 2025	37.62	37.70	37.58	37.65	37.65	-0.53%	28,152
Jan 24, 2025	37.89	37.99	37.84	37.85	37.85	-0.05%	28,347
Jan 23, 2025	37.78	37.92	37.74	37.87	37.87	-0.11%	50,592
Jan 22, 2025	37.78	37.91	37.78	37.91	37.91	0.48%	98,018
Jan 21, 2025	37.67	37.82	37.66	37.73	37.73	0.11%	62,739
Jan 17, 2025	37.58	37.70	37.58	37.69	37.69	0.61%	12,558
Jan 16, 2025	37.54	37.58	37.46	37.46	37.46	-0.21%	13,119
Jan 15, 2025	37.39	37.57	37.39	37.54	37.54	0.83%	46,445
Jan 14, 2025	37.29	37.29	37.08	37.23	37.23	0.24%	112,219
Jan 13, 2025	37.04	37.19	37.00	37.14	37.14	-	12,915
Jan 10, 2025	37.27	37.27	37.06	37.14	37.14	-0.64%	29,540
Jan 8, 2025	37.30	37.40	37.25	37.38	37.38	0.09%	68,394
Jan 7, 2025	37.51	37.51	37.28	37.35	37.35	-0.57%	45,861
Jan 6, 2025	37.62	37.65	37.45	37.56	37.56	0.29%	128,583
Jan 3, 2025	37.29	37.50	37.29	37.45	37.45	0.40%	37,607
Jan 2, 2025	37.31	37.45	37.08	37.30	37.30	-	19,378
Dec 31, 2024	37.35	37.35	37.20	37.30	37.30	-	18,997
Dec 30, 2024	37.33	37.42	37.17	37.30	37.30	-0.32%	89,389
Dec 27, 2024	37.59	37.59	37.35	37.42	37.42	-0.35%	10,219
Dec 26, 2024	37.49	37.64	37.49	37.55	37.55	0.03%	522,844
Dec 24, 2024	37.46	37.56	37.43	37.54	37.54	0.29%	285,025
Dec 23, 2024	37.35	37.44	37.20	37.43	37.43	0.29%	149,285
Dec 20, 2024	37.24	37.35	37.24	37.32	37.32	0.03%	172,267
Dec 19, 2024	37.23	37.31	37.23	37.31	37.31	0.19%	474,506
Dec 18, 2024	37.27	37.27	37.22	37.24	37.24	-0.06%	32,928
Dec 17, 2024	37.25	37.27	37.23	37.26	37.26	0.04%	47,844
Dec 16, 2024	37.27	37.27	37.23	37.25	37.25	-	8,881
Dec 13, 2024	37.25	37.27	37.23	37.25	37.25	0.07%	21,005
Dec 12, 2024	37.22	37.25	37.21	37.22	37.22	-0.05%	15,185
Dec 11, 2024	37.24	37.27	37.21	37.24	37.24	-0.08%	14,110
Dec 10, 2024	37.24	37.27	37.20	37.27	37.27	0.11%	9,704
Dec 9, 2024	37.23	37.27	37.19	37.23	37.23	-	23,003
Dec 6, 2024	37.18	37.27	37.17	37.23	37.23	-0.05%	5,730
Dec 5, 2024	37.26	37.26	37.17	37.25	37.25	0.16%	10,876
Dec 4, 2024	37.24	37.26	37.16	37.19	37.19	0.05%	12,151
Dec 3, 2024	37.17	37.26	37.16	37.17	37.17	-0.09%	213,960
Dec 2, 2024	37.16	37.25	37.16	37.21	37.21	0.05%	1,165,802
Nov 29, 2024	37.15	37.22	37.15	37.19	37.19	0.12%	19,553
Nov 27, 2024	37.15	37.22	37.13	37.14	37.14	-	14,096
Nov 26, 2024	37.11	37.18	37.11	37.14	37.14	0.03%	13,891
Nov 25, 2024	37.10	37.20	37.10	37.13	37.13	0.01%	15,002
Nov 22, 2024	37.11	37.16	37.11	37.13	37.13	-0.01%	32,839
Nov 21, 2024	37.09	37.17	36.94	37.13	37.13	0.02%	14,969
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