XDSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	40.47	40.47	40.34	40.35	40.35	-0.81%	4,048
Nov 3, 2025	40.67	40.75	40.66	40.68	40.68	0.12%	2,415
Oct 31, 2025	40.72	40.74	40.51	40.63	40.63	0.15%	1,020
Oct 30, 2025	40.80	40.80	40.57	40.57	40.57	-0.52%	8,155
Oct 29, 2025	40.87	40.92	40.74	40.78	40.78	-0.12%	6,003
Oct 28, 2025	40.80	40.93	40.80	40.83	40.83	-0.12%	4,200
Oct 27, 2025	40.73	40.88	40.71	40.88	40.88	0.93%	3,710
Oct 24, 2025	40.44	40.59	40.44	40.51	40.51	0.65%	8,184
Oct 23, 2025	40.10	40.32	40.03	40.24	40.24	0.54%	4,325
Oct 22, 2025	40.09	40.09	39.84	40.03	40.03	-0.54%	6,018
Oct 21, 2025	40.16	40.31	40.16	40.24	40.24	0.13%	2,719
Oct 20, 2025	40.15	40.22	40.11	40.19	40.19	1.08%	2,552
Oct 17, 2025	39.45	39.80	39.45	39.76	39.76	0.69%	7,939
Oct 16, 2025	39.91	39.93	39.35	39.49	39.49	-0.62%	7,510
Oct 15, 2025	39.95	40.02	39.66	39.73	39.73	0.29%	3,433
Oct 14, 2025	39.52	39.85	39.52	39.62	39.62	-0.22%	2,361
Oct 13, 2025	39.44	39.70	39.44	39.70	39.70	1.44%	4,462
Oct 10, 2025	39.54	39.65	39.14	39.14	39.14	-2.36%	2,983
Oct 9, 2025	40.07	40.10	39.96	40.09	40.09	-0.26%	1,943
Oct 8, 2025	40.13	40.19	40.09	40.19	40.19	0.55%	2,498
Oct 7, 2025	40.02	40.02	39.85	39.97	39.97	-0.17%	38,646
Oct 6, 2025	40.03	40.21	40.01	40.04	40.04	0.26%	19,734
Oct 3, 2025	40.14	40.14	39.94	39.94	39.94	-0.06%	5,468
Oct 2, 2025	40.02	40.06	39.85	39.96	39.96	-0.09%	5,526
Oct 1, 2025	39.80	40.06	39.69	40.00	40.00	0.34%	6,832
Sep 30, 2025	39.79	39.91	39.77	39.86	39.86	-	19,167
Sep 29, 2025	39.88	39.92	39.81	39.86	39.86	0.06%	1,306
Sep 26, 2025	39.80	39.85	39.79	39.84	39.84	0.21%	82,012
Sep 25, 2025	39.76	39.83	39.74	39.75	39.75	-0.10%	4,337
Sep 24, 2025	39.74	39.83	39.74	39.79	39.79	-0.07%	2,798
Sep 23, 2025	39.84	39.89	39.72	39.82	39.82	0.21%	9,717
Sep 22, 2025	39.74	39.88	39.73	39.73	39.73	-0.02%	9,965
Sep 19, 2025	39.80	39.82	39.72	39.74	39.74	0.03%	5,561
Sep 18, 2025	39.68	39.81	39.65	39.73	39.73	0.15%	7,755
Sep 17, 2025	39.61	39.72	39.55	39.67	39.67	0.06%	7,305
Sep 16, 2025	39.57	39.72	39.57	39.65	39.65	0.09%	6,836
Sep 15, 2025	39.58	39.73	39.56	39.61	39.61	0.01%	72,673
Sep 12, 2025	39.67	39.67	39.54	39.61	39.61	0.05%	12,346
Sep 11, 2025	39.62	39.64	39.50	39.59	39.59	0.27%	47,622
Sep 10, 2025	39.54	39.60	39.45	39.48	39.48	0.14%	107,814
Sep 9, 2025	39.32	39.52	39.31	39.43	39.43	0.18%	30,444
Sep 8, 2025	39.27	39.44	39.27	39.36	39.36	0.27%	5,679
Sep 5, 2025	39.44	39.44	39.08	39.25	39.25	-0.10%	12,955
Sep 4, 2025	39.16	39.34	39.10	39.29	39.29	0.50%	5,676
Sep 3, 2025	39.04	39.11	38.95	39.09	39.09	0.46%	8,339
Sep 2, 2025	38.89	38.92	38.67	38.92	38.92	-0.50%	9,087
Aug 29, 2025	39.05	39.16	39.05	39.11	39.11	-0.56%	3,656
Aug 28, 2025	39.13	39.33	39.13	39.33	39.33	0.42%	6,557
Aug 27, 2025	39.13	39.21	39.12	39.16	39.16	0.14%	57,957
Aug 26, 2025	39.03	39.11	38.96	39.11	39.11	0.20%	4,119