XDSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	40.04	40.25	39.95	40.15	40.15	-0.50%	3,023
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
Jan 28, 2026	42.42	42.45	42.36	42.43	42.43	-0.11%	7,929
Jan 27, 2026	42.41	42.51	42.41	42.48	42.48	0.35%	4,601
Jan 26, 2026	42.25	42.41	42.25	42.33	42.33	0.47%	2,448
Jan 23, 2026	42.11	42.22	42.09	42.13	42.13	0.04%	2,439
Jan 22, 2026	42.05	42.20	42.05	42.12	42.12	0.50%	5,548
Jan 21, 2026	41.66	42.02	41.55	41.91	41.91	1.10%	1,808
Jan 20, 2026	41.67	41.80	41.40	41.45	41.45	-2.05%	7,050
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