XDSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	41.11	41.14	41.03	41.06	41.06	-0.10%	10,495
Apr 9, 2026	40.87	41.14	40.82	41.10	41.10	0.58%	49,025
Apr 8, 2026	40.85	40.90	40.77	40.86	40.86	2.00%	12,516
Apr 7, 2026	39.86	40.06	39.73	40.06	40.06	-	13,139
Apr 6, 2026	40.00	40.16	39.96	40.06	40.06	0.29%	12,940
Apr 2, 2026	39.52	40.07	39.52	39.94	39.94	0.20%	61,596
Apr 1, 2026	39.77	40.07	39.76	39.87	39.87	0.71%	21,045
Mar 31, 2026	39.16	39.61	38.87	39.58	39.58	2.74%	14,670
Mar 30, 2026	38.94	38.94	38.37	38.53	38.53	-0.36%	4,143
Mar 27, 2026	39.01	39.04	38.67	38.67	38.67	-1.67%	16,074
Mar 26, 2026	39.82	39.83	39.33	39.33	39.33	-1.79%	19,126
Mar 25, 2026	40.08	40.14	40.00	40.04	40.04	0.59%	3,844
Mar 24, 2026	39.77	40.01	39.77	39.81	39.81	-0.67%	4,360
Mar 23, 2026	40.24	40.28	39.94	40.07	40.07	1.34%	3,733
Mar 20, 2026	39.78	39.86	39.40	39.54	39.54	-1.65%	25,748
Mar 19, 2026	39.87	40.25	39.87	40.21	40.21	-0.36%	13,009
Mar 18, 2026	40.73	40.73	40.30	40.35	40.35	-1.64%	5,078
Mar 17, 2026	41.03	41.06	41.02	41.02	41.02	0.22%	956
Mar 16, 2026	41.08	41.10	40.89	40.93	40.93	1.08%	43,254
Mar 13, 2026	41.00	41.12	40.50	40.50	40.50	-0.86%	7,328
Mar 12, 2026	41.15	41.15	40.85	40.85	40.85	-1.66%	28,344
Mar 11, 2026	41.66	41.76	41.37	41.54	41.54	-0.20%	9,618
Mar 10, 2026	41.83	42.08	41.63	41.63	41.63	-0.22%	10,316
Mar 9, 2026	40.61	41.72	40.61	41.72	41.72	1.00%	29,712
Mar 6, 2026	41.15	41.50	41.15	41.30	41.30	-1.54%	3,667
Mar 5, 2026	42.14	42.14	41.57	41.95	41.95	-0.71%	7,095
Mar 4, 2026	42.01	42.32	42.01	42.25	42.24	0.96%	4,502
Mar 3, 2026	41.37	42.00	41.32	41.84	41.84	-1.07%	20,556
Mar 2, 2026	42.14	42.39	42.03	42.30	42.30	0.21%	31,433
Feb 27, 2026	42.11	42.21	42.07	42.21	42.21	-0.47%	1,899
Feb 26, 2026	42.32	42.48	42.16	42.41	42.41	-0.49%	2,617
Feb 25, 2026	42.45	42.62	42.45	42.62	42.62	0.82%	854
Feb 24, 2026	41.97	42.34	41.97	42.27	42.27	1.01%	4,829
Feb 23, 2026	42.03	42.03	41.85	41.85	41.85	-1.11%	21,667
Feb 20, 2026	42.19	42.31	42.16	42.31	42.31	0.56%	1,574
Feb 19, 2026	41.92	42.09	41.86	42.08	42.08	-0.22%	4,319
Feb 18, 2026	42.04	42.34	42.04	42.17	42.17	0.70%	15,296
Feb 17, 2026	41.63	42.01	41.42	41.88	41.88	0.25%	12,659
Feb 13, 2026	41.78	42.11	41.78	41.78	41.78	-0.06%	4,600
Feb 12, 2026	42.53	42.53	41.80	41.80	41.80	-1.45%	13,058
Feb 11, 2026	42.54	42.54	42.34	42.42	42.41	0.05%	5,198
Feb 10, 2026	42.58	42.58	42.39	42.39	42.39	-0.28%	3,697
Feb 9, 2026	42.33	42.56	42.33	42.52	42.52	0.43%	17,115
Feb 6, 2026	42.05	42.33	42.02	42.33	42.33	2.03%	5,498
Feb 5, 2026	41.76	41.76	41.43	41.49	41.49	-1.22%	5,286
Feb 4, 2026	42.11	42.21	41.79	42.00	42.00	-0.37%	9,581
Feb 3, 2026	42.48	42.48	42.02	42.16	42.16	-0.82%	3,450
Feb 2, 2026	42.21	42.56	42.21	42.51	42.51	0.60%	26,564
Jan 30, 2026	42.26	42.39	42.17	42.26	42.25	-0.29%	2,175
Jan 29, 2026	42.29	42.38	41.94	42.38	42.38	-0.12%	9,942