XDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	43.61	43.61	43.59	43.59	43.59	-0.06%	2
Aug 27, 2026	43.57	43.65	43.57	43.62	43.62	0.40%	1,959
Aug 26, 2026	43.56	43.61	43.44	43.44	43.44	-0.25%	22,948
Aug 25, 2026	43.54	43.55	43.49	43.55	43.55	0.07%	1,627
Aug 24, 2026	43.52	43.52	43.46	43.52	43.52	0.09%	3,597
Aug 21, 2026	43.57	43.57	43.48	43.48	43.48	0.14%	1,357
Aug 20, 2026	43.51	43.57	43.42	43.42	43.42	-0.25%	2,716
Aug 19, 2026	43.58	43.59	43.48	43.53	43.53	0.09%	16,358
Aug 18, 2026	43.43	43.55	43.43	43.49	43.49	-0.11%	7,558
Aug 17, 2026	43.55	43.58	43.49	43.54	43.54	0.09%	3,441
Aug 14, 2026	43.56	43.56	43.50	43.50	43.50	-0.08%	2,838
Aug 13, 2026	43.54	43.54	43.50	43.54	43.54	0.09%	704
Aug 12, 2026	43.49	43.50	43.43	43.50	43.50	0.08%	2,081
Aug 11, 2026	43.45	43.48	43.40	43.46	43.46	-0.03%	5,010
Aug 10, 2026	43.48	43.48	43.42	43.48	43.48	0.08%	10,663
Aug 7, 2026	43.44	43.44	43.44	43.44	43.44	0.06%	861
Aug 6, 2026	43.42	43.42	43.35	43.42	43.42	-	2,146
Aug 5, 2026	43.44	43.44	43.37	43.42	43.42	0.12%	3,021
Aug 4, 2026	43.36	43.38	43.36	43.36	43.36	0.24%	5,347
Aug 3, 2026	43.26	43.26	43.17	43.26	43.26	0.32%	3,419
Jul 31, 2026	43.04	43.12	43.03	43.12	43.12	0.16%	1,259
Jul 30, 2026	42.96	43.05	42.96	43.05	43.05	0.44%	3,015
Jul 29, 2026	42.85	42.94	42.82	42.86	42.86	-0.25%	4,724
Jul 28, 2026	42.90	42.99	42.90	42.97	42.97	0.06%	6,575
Jul 27, 2026	42.94	42.95	42.87	42.95	42.95	0.05%	3,654
Jul 24, 2026	42.93	43.00	42.93	42.93	42.93	0.14%	895
Jul 23, 2026	42.88	42.88	42.80	42.87	42.87	-0.44%	2,290
Jul 22, 2026	42.95	43.09	42.95	43.06	43.06	0.08%	4,475
Jul 21, 2026	43.04	43.06	42.98	43.02	43.02	0.15%	18,794
Jul 20, 2026	42.92	43.05	42.92	42.96	42.96	0.05%	7,217
Jul 17, 2026	42.97	42.98	42.91	42.94	42.94	-0.20%	6,232
Jul 16, 2026	43.07	43.11	43.02	43.02	43.02	-0.17%	4,159
Jul 15, 2026	43.09	43.15	43.02	43.10	43.10	0.13%	1,933
Jul 14, 2026	42.97	43.06	42.97	43.04	43.04	0.13%	9,543
Jul 13, 2026	42.94	43.01	42.94	42.99	42.99	-0.06%	5,343
Jul 10, 2026	43.02	43.10	42.99	43.01	43.01	0.10%	12,330
Jul 9, 2026	42.95	42.97	42.90	42.97	42.97	0.16%	4,363
Jul 8, 2026	42.90	42.90	42.81	42.90	42.90	-0.05%	3,026
Jul 7, 2026	42.91	43.01	42.89	42.92	42.92	-0.09%	8,246
Jul 6, 2026	42.95	43.00	42.91	42.96	42.96	0.24%	4,217
Jul 2, 2026	42.83	42.95	42.78	42.85	42.85	0.12%	5,132
Jul 1, 2026	42.75	42.90	42.75	42.80	42.80	-0.08%	18,014
Jun 30, 2026	42.83	42.87	42.79	42.84	42.84	0.14%	9,326
Jun 29, 2026	42.73	42.78	42.67	42.78	42.78	0.65%	2,934
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