XDSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	42.16	42.32	42.16	42.32	42.32	0.29%	7,615
Jan 15, 2026	42.30	42.39	42.19	42.20	42.20	0.25%	9,889
Jan 14, 2026	42.10	42.14	41.87	42.09	42.09	-0.35%	4,467
Jan 13, 2026	42.30	42.30	42.15	42.24	42.24	-0.21%	4,158
Jan 12, 2026	42.18	42.38	42.18	42.33	42.33	0.22%	3,669
Jan 9, 2026	42.20	42.25	42.20	42.24	42.24	0.43%	10,145
Jan 8, 2026	42.04	42.10	41.99	42.06	42.06	0.06%	4,852
Jan 7, 2026	42.13	42.20	42.03	42.03	42.03	-0.09%	4,548
Jan 6, 2026	41.87	42.13	41.72	42.07	42.07	0.38%	7,678
Jan 5, 2026	41.79	42.03	41.79	41.91	41.91	0.60%	9,269
Jan 2, 2026	41.76	41.76	41.58	41.66	41.66	0.10%	12,086
Dec 31, 2025	42.13	42.13	41.62	41.62	41.62	-1.31%	3,547
Dec 30, 2025	42.03	42.20	42.03	42.17	42.17	0.08%	5,326
Dec 29, 2025	42.12	42.16	42.06	42.14	42.14	-0.14%	2,611
Dec 26, 2025	42.23	42.23	42.17	42.20	42.20	0.11%	8,754
Dec 24, 2025	42.09	42.20	42.03	42.16	42.16	0.30%	2,437
Dec 23, 2025	41.86	42.03	41.86	42.03	42.03	0.55%	4,335
Dec 22, 2025	41.67	41.81	41.63	41.80	41.80	0.77%	7,160
Dec 19, 2025	41.30	41.48	41.22	41.48	41.48	1.22%	7,529
Dec 18, 2025	40.95	41.10	40.78	40.98	40.98	1.16%	14,824
Dec 17, 2025	41.20	41.20	40.51	40.51	40.51	-1.58%	2,615
Dec 16, 2025	41.11	41.18	40.86	41.16	41.16	-0.07%	3,456
Dec 15, 2025	41.27	41.27	41.10	41.19	41.19	-0.17%	11,574
Dec 12, 2025	41.47	41.47	41.17	41.26	41.26	-0.81%	9,091
Dec 11, 2025	41.46	41.65	41.43	41.60	41.60	0.27%	28,391
Dec 10, 2025	41.19	41.57	41.13	41.49	41.49	0.69%	1,872
Dec 9, 2025	41.25	41.31	41.15	41.20	41.20	-0.09%	1,999
Dec 8, 2025	41.32	41.32	41.08	41.24	41.24	-0.14%	7,962
Dec 5, 2025	41.33	41.42	41.29	41.30	41.30	0.09%	1,442
Dec 4, 2025	41.08	41.26	41.08	41.26	41.26	0.16%	2,569
Dec 3, 2025	41.03	41.20	41.03	41.20	41.20	0.34%	1,587
Dec 2, 2025	41.09	41.11	40.98	41.06	41.06	0.33%	10,746
Dec 1, 2025	40.96	41.05	40.89	40.92	40.92	-0.27%	2,978
Nov 28, 2025	40.96	41.07	40.96	41.03	41.03	0.35%	3,607
Nov 26, 2025	40.78	40.98	40.78	40.89	40.89	0.66%	2,784
Nov 25, 2025	40.17	40.64	40.17	40.62	40.62	0.91%	4,437
Nov 24, 2025	40.18	40.25	40.16	40.25	40.25	1.80%	2,920
Nov 21, 2025	39.21	39.81	39.07	39.54	39.54	1.07%	6,965
Nov 20, 2025	40.42	40.48	39.12	39.12	39.12	-1.65%	4,441
Nov 19, 2025	39.92	39.98	39.68	39.78	39.78	0.31%	7,107
Nov 18, 2025	39.57	39.88	39.57	39.65	39.65	-0.61%	2,128
Nov 17, 2025	40.10	40.38	39.88	39.90	39.90	-0.85%	20,388
Nov 14, 2025	39.98	40.39	39.98	40.24	40.24	0.08%	13,900
Nov 13, 2025	40.68	40.68	40.21	40.21	40.21	-1.48%	1,194
Nov 12, 2025	40.75	40.84	40.70	40.81	40.81	-0.01%	2,637
Nov 11, 2025	40.72	40.82	40.69	40.81	40.81	0.20%	1,687
Nov 10, 2025	40.61	40.73	40.58	40.73	40.73	1.46%	15,509
Nov 7, 2025	39.67	40.16	39.67	40.14	40.14	0.05%	7,025
Nov 6, 2025	40.10	40.18	40.09	40.12	40.12	-0.96%	1,850
Nov 5, 2025	40.45	40.63	40.45	40.51	40.51	0.40%	3,655