XDSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2025	34.72	34.87	34.72	34.87	-	0.09%	224
Apr 1, 2025	34.55	34.84	34.55	34.84	34.84	0.21%	72,882
Mar 31, 2025	34.38	34.78	34.38	34.76	34.76	0.55%	2,495
Mar 28, 2025	35.09	35.09	34.47	34.57	34.57	-2.05%	12,794
Mar 27, 2025	35.25	35.84	35.25	35.30	35.30	-0.28%	4,606
Mar 26, 2025	35.74	35.74	35.26	35.39	35.39	-1.20%	2,518
Mar 25, 2025	35.79	35.93	35.73	35.82	35.82	0.10%	4,096
Mar 24, 2025	35.72	35.80	35.62	35.79	35.79	1.97%	2,808
Mar 21, 2025	34.91	35.09	34.91	35.09	35.09	-0.25%	1,536
Mar 20, 2025	34.90	35.40	34.90	35.18	35.18	-0.05%	3,734
Mar 19, 2025	34.96	35.47	34.92	35.20	35.20	1.12%	2,376
Mar 18, 2025	34.86	34.88	34.76	34.81	34.81	-1.25%	1,370
Mar 17, 2025	35.00	35.43	35.00	35.25	35.25	0.71%	2,094
Mar 14, 2025	34.71	35.00	34.58	35.00	35.00	2.32%	2,897
Mar 13, 2025	34.74	34.74	34.15	34.21	34.21	-1.60%	4,401
Mar 12, 2025	34.68	34.96	34.54	34.77	34.77	0.34%	6,396
Mar 11, 2025	34.77	34.97	34.52	34.65	34.65	-0.74%	18,419
Mar 10, 2025	35.28	35.28	34.59	34.91	34.91	-3.17%	4,999
Mar 7, 2025	35.65	36.10	35.45	36.05	36.05	0.69%	10,525
Mar 6, 2025	36.17	36.17	35.79	35.80	35.80	-2.01%	1,661
Mar 5, 2025	36.07	36.65	35.84	36.54	36.54	1.30%	6,583
Mar 4, 2025	36.34	36.50	35.80	36.07	36.07	-1.12%	89,001
Mar 3, 2025	37.19	37.31	36.38	36.48	36.48	-1.90%	28,332
Feb 28, 2025	36.69	37.19	36.50	37.19	37.19	1.68%	4,483
Feb 27, 2025	37.45	37.45	36.57	36.57	36.57	-1.53%	19,845
Feb 26, 2025	37.44	37.44	37.13	37.14	37.14	-0.20%	4,899
Feb 25, 2025	37.25	37.29	37.02	37.22	37.22	-0.43%	3,865
Feb 24, 2025	37.43	37.64	37.38	37.38	37.38	-0.41%	2,389
Feb 21, 2025	37.93	37.93	37.48	37.53	37.53	-1.16%	23,093
Feb 20, 2025	37.89	37.99	37.88	37.97	37.97	-0.31%	2,717
Feb 19, 2025	37.90	38.09	37.90	38.09	38.09	0.47%	5,888
Feb 18, 2025	37.91	38.01	37.86	37.91	37.91	0.01%	9,525
Feb 14, 2025	37.89	37.94	37.86	37.91	37.91	0.11%	3,668
Feb 13, 2025	37.56	37.86	37.56	37.86	37.86	0.74%	3,262
Feb 12, 2025	37.47	37.66	37.47	37.59	37.59	-0.38%	7,752
Feb 11, 2025	37.57	37.73	37.57	37.73	37.73	0.27%	13,741
Feb 10, 2025	37.62	37.68	37.60	37.63	37.63	0.55%	5,308
Feb 7, 2025	37.58	37.58	37.37	37.42	37.42	-0.61%	2,088
Feb 6, 2025	37.65	37.65	37.49	37.65	37.65	0.31%	7,116
Feb 5, 2025	37.35	37.57	37.30	37.54	37.54	0.28%	18,238
Feb 4, 2025	37.23	37.49	37.23	37.43	37.43	0.50%	8,255
Feb 3, 2025	36.94	37.34	36.94	37.24	37.24	-0.43%	4,073
Jan 31, 2025	37.74	37.75	37.40	37.40	37.40	-0.36%	4,389
Jan 30, 2025	37.42	37.65	37.42	37.54	37.54	0.35%	2,865
Jan 29, 2025	37.41	37.49	37.37	37.41	37.41	-0.06%	4,107
Jan 28, 2025	37.39	37.55	37.35	37.43	37.43	0.58%	4,694
Jan 27, 2025	37.25	37.25	37.04	37.22	37.22	-1.10%	3,927
Jan 24, 2025	37.60	37.70	37.58	37.63	37.63	-0.04%	4,514
Jan 23, 2025	37.59	37.70	37.51	37.65	37.65	0.20%	7,407
Jan 22, 2025	37.56	37.64	37.55	37.57	37.57	0.39%	4,281