XDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	42.48	42.48	42.48	42.48	42.48	0.17%	100
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	0.04%	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
Apr 15, 2026	41.63	41.71	41.63	41.71	41.71	0.31%	4,518
Apr 14, 2026	41.54	41.63	41.54	41.58	41.58	0.29%	3,763
Apr 13, 2026	41.26	41.46	41.26	41.46	41.46	0.47%	4,750
Apr 10, 2026	41.28	41.32	41.22	41.27	41.27	-0.05%	12,235
Apr 9, 2026	41.11	41.30	41.09	41.29	41.29	0.40%	3,689
Apr 8, 2026	41.08	41.14	41.05	41.12	41.12	1.23%	1,996
Apr 7, 2026	40.48	40.62	40.39	40.62	40.62	-0.10%	4,868
Apr 6, 2026	40.64	40.66	40.59	40.66	40.66	0.33%	3,528
Apr 2, 2026	40.40	40.53	40.37	40.53	40.53	0.10%	2,462
Apr 1, 2026	40.41	40.57	40.38	40.49	40.49	0.44%	4,022
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