XDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.65	42.69	42.50	42.50	42.50	-0.19%	25,753
Jun 25, 2026	42.74	42.75	42.57	42.58	42.58	-0.12%	8,785
Jun 24, 2026	42.61	42.73	42.47	42.63	42.63	0.04%	514,381
Jun 23, 2026	42.63	42.73	42.49	42.62	42.62	-0.22%	214,160
Jun 22, 2026	42.71	42.76	42.70	42.71	42.71	-0.15%	3,698
Jun 18, 2026	42.71	42.80	42.71	42.78	42.78	0.32%	19,519
Jun 17, 2026	42.82	42.82	42.57	42.64	42.64	-0.42%	8,139
Jun 16, 2026	42.76	42.83	42.76	42.82	42.82	-	5,072
Jun 15, 2026	42.80	42.86	42.78	42.82	42.82	0.52%	10,289
Jun 12, 2026	42.51	42.64	42.48	42.60	42.60	0.15%	4,703
Jun 11, 2026	42.37	42.54	42.31	42.54	42.54	0.47%	3,902
Jun 10, 2026	42.37	42.48	42.27	42.33	42.33	-0.36%	10,530
Jun 9, 2026	42.71	42.71	42.30	42.49	42.49	-0.21%	4,196
Jun 8, 2026	42.59	42.66	42.53	42.58	42.58	0.16%	4,499
Jun 5, 2026	42.66	42.69	42.47	42.51	42.51	-0.55%	2,640
Jun 4, 2026	42.74	42.77	42.71	42.74	42.74	0.01%	4,064
Jun 3, 2026	42.68	42.80	42.68	42.74	42.73	-0.18%	2,343
Jun 2, 2026	42.68	42.81	42.68	42.81	42.81	0.09%	2,506
Jun 1, 2026	42.75	42.81	42.71	42.77	42.77	0.02%	4,341
May 29, 2026	42.71	42.79	42.70	42.76	42.76	0.21%	11,007
May 28, 2026	42.60	42.68	42.60	42.67	42.67	0.06%	1,744
May 27, 2026	42.63	42.68	42.57	42.65	42.65	0.03%	1,740
May 26, 2026	42.65	42.68	42.56	42.63	42.63	0.23%	2,895
May 22, 2026	42.53	42.57	42.53	42.53	42.53	0.06%	4,312
May 21, 2026	42.39	42.51	42.39	42.51	42.51	0.11%	2,747
May 20, 2026	42.36	42.46	42.36	42.46	42.46	0.28%	1,703
May 19, 2026	42.38	42.42	42.31	42.34	42.34	-0.21%	17,821
May 18, 2026	42.33	42.43	42.31	42.43	42.43	0.06%	2,274
May 15, 2026	42.44	42.46	42.41	42.41	42.41	-0.20%	4,215
May 14, 2026	42.41	42.49	42.41	42.49	42.49	0.19%	2,518
May 13, 2026	42.36	42.49	42.33	42.41	42.41	0.11%	3,309
May 12, 2026	42.31	42.37	42.24	42.37	42.37	0.02%	3,122
May 11, 2026	42.40	42.42	42.32	42.36	42.35	0.03%	2,905
May 8, 2026	42.33	42.43	42.33	42.34	42.34	0.15%	13,173
May 7, 2026	42.27	42.35	42.27	42.28	42.28	-0.12%	2,438
May 6, 2026	42.27	42.34	42.27	42.33	42.33	0.33%	3,190
May 5, 2026	42.13	42.23	42.13	42.19	42.19	0.31%	2,977
May 4, 2026	42.05	42.06	42.05	42.06	42.06	-0.21%	437
May 1, 2026	42.16	42.24	42.14	42.14	42.14	0.10%	1,812
Apr 30, 2026	42.06	42.12	42.06	42.10	42.10	0.41%	2,632
Apr 29, 2026	41.95	41.95	41.88	41.93	41.93	-	5,511
Apr 28, 2026	41.90	41.99	41.86	41.93	41.93	-0.06%	4,092
Apr 27, 2026	41.96	41.96	41.93	41.96	41.96	-0.04%	5,103
Apr 24, 2026	41.95	41.97	41.90	41.97	41.97	0.30%	3,173
Apr 23, 2026	41.91	41.91	41.79	41.85	41.85	-0.14%	6,582
Apr 22, 2026	41.95	41.95	41.85	41.91	41.91	0.32%	1,328
Apr 21, 2026	41.86	41.86	41.77	41.77	41.77	-0.16%	1,762
Apr 20, 2026	41.89	41.89	41.80	41.84	41.84	-0.13%	4,284
Apr 17, 2026	41.87	41.91	41.87	41.89	41.89	0.47%	2,779
Apr 16, 2026	41.71	41.71	41.69	41.70	41.70	-0.04%	1,945