XDSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	36.93	37.08	36.93	37.01	37.01	0.63%	2,919
Jun 5, 2025	36.79	36.92	36.75	36.78	36.78	-0.25%	8,345
Jun 4, 2025	36.86	36.95	36.81	36.87	36.87	-0.05%	3,517
Jun 3, 2025	36.77	36.90	36.73	36.89	36.89	0.62%	4,188
Jun 2, 2025	36.64	36.68	36.64	36.66	36.66	0.22%	1,288
May 30, 2025	36.61	36.62	36.42	36.58	36.58	0.05%	10,778
May 29, 2025	36.52	36.62	36.49	36.57	36.57	0.27%	3,062
May 28, 2025	36.50	36.61	36.47	36.47	36.47	-0.33%	4,846
May 27, 2025	36.45	36.61	36.45	36.59	36.59	1.61%	4,057
May 23, 2025	35.97	36.17	35.97	36.01	36.01	-0.52%	1,915
May 22, 2025	36.34	36.35	36.19	36.20	36.20	-	3,441
May 21, 2025	36.50	36.50	36.12	36.20	36.20	-0.87%	3,078
May 20, 2025	36.47	36.60	36.46	36.52	36.52	-0.14%	9,298
May 19, 2025	36.38	36.60	36.37	36.57	36.57	-	17,285
May 16, 2025	36.50	36.61	36.50	36.57	36.57	0.37%	3,238
May 15, 2025	36.35	36.45	36.26	36.43	36.43	0.19%	3,947
May 14, 2025	36.28	36.41	36.24	36.36	36.36	0.05%	7,329
May 13, 2025	36.27	36.45	36.27	36.35	36.35	0.71%	21,277
May 12, 2025	35.88	36.13	35.88	36.09	36.09	2.57%	5,411
May 9, 2025	35.35	35.35	35.11	35.19	35.19	-0.24%	6,132
May 8, 2025	35.08	35.42	35.08	35.27	35.27	0.78%	31,805
May 7, 2025	34.86	35.09	34.79	35.00	35.00	0.30%	54,498
May 6, 2025	34.74	35.03	34.71	34.89	34.89	-0.55%	23,480
May 5, 2025	35.03	35.22	35.03	35.08	35.08	-0.49%	17,156
May 2, 2025	35.17	35.35	35.17	35.26	35.26	1.19%	2,484
May 1, 2025	34.80	35.09	34.80	34.84	34.84	0.50%	9,057
Apr 30, 2025	34.18	34.67	34.16	34.67	34.67	0.31%	31,710
Apr 29, 2025	34.31	34.57	34.31	34.56	34.56	0.50%	20,940
Apr 28, 2025	34.41	34.41	34.01	34.39	34.39	0.25%	18,971
Apr 25, 2025	34.10	34.30	34.10	34.30	34.30	0.57%	3,134
Apr 24, 2025	33.99	34.11	33.94	34.11	34.11	2.13%	2,061
Apr 23, 2025	33.78	33.78	33.39	33.40	33.40	1.89%	6,684
Apr 22, 2025	32.26	32.88	32.26	32.78	32.78	2.70%	8,235
Apr 21, 2025	32.27	32.27	31.64	31.92	31.92	-2.77%	3,502
Apr 17, 2025	32.75	33.02	32.75	32.83	32.83	0.52%	4,082
Apr 16, 2025	32.54	32.66	32.46	32.66	32.66	-2.60%	1,572
Apr 15, 2025	33.73	33.73	33.53	33.53	33.53	-0.17%	3,479
Apr 14, 2025	33.66	33.83	33.36	33.59	33.59	1.03%	4,562
Apr 11, 2025	32.41	33.25	32.38	33.25	33.25	1.84%	5,049
Apr 10, 2025	33.02	33.02	32.12	32.65	32.65	-3.43%	28,703
Apr 9, 2025	30.90	33.81	30.69	33.81	33.81	9.78%	45,393
Apr 8, 2025	32.43	32.43	30.80	30.80	30.80	-1.67%	19,802
Apr 7, 2025	30.33	31.91	30.33	31.32	31.32	-0.35%	42,715
Apr 4, 2025	32.27	32.27	31.30	31.43	31.43	-6.13%	34,943
Apr 3, 2025	33.75	34.03	33.48	33.48	33.48	-4.53%	7,078
Apr 2, 2025	34.86	35.07	34.86	35.07	35.07	0.67%	5,616
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