XDSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	42.65	42.69	42.59	42.62	42.62	0.20%	8,045
May 21, 2026	42.49	42.62	42.49	42.54	42.54	-0.02%	5,539
May 20, 2026	42.49	42.56	42.48	42.55	42.55	0.21%	8,575
May 19, 2026	42.46	42.50	42.44	42.46	42.46	-0.07%	2,545
May 18, 2026	42.50	42.54	42.42	42.49	42.49	0.11%	4,658
May 15, 2026	42.45	42.48	42.42	42.44	42.44	-0.15%	6,490
May 14, 2026	42.50	42.52	42.45	42.51	42.51	0.15%	1,565
May 13, 2026	42.48	42.49	42.44	42.44	42.44	0.12%	4,890
May 12, 2026	42.40	42.40	42.32	42.39	42.39	-0.02%	8,673
May 11, 2026	42.44	42.44	42.36	42.40	42.40	0.05%	10,070
May 8, 2026	42.32	42.44	42.32	42.38	42.38	0.18%	4,995
May 7, 2026	42.39	42.42	42.29	42.31	42.31	-0.11%	3,703
May 6, 2026	42.32	42.35	42.26	42.35	42.35	0.30%	10,838
May 5, 2026	42.29	42.29	42.18	42.23	42.23	0.26%	6,099
May 4, 2026	42.24	42.24	42.05	42.12	42.11	-0.15%	17,206
May 1, 2026	42.27	42.27	42.14	42.18	42.18	-0.02%	7,334
Apr 30, 2026	42.06	42.19	42.01	42.19	42.19	0.63%	12,921
Apr 29, 2026	41.92	42.00	41.89	41.93	41.93	-0.17%	7,261
Apr 28, 2026	41.95	42.00	41.87	42.00	42.00	0.03%	9,672
Apr 27, 2026	41.96	41.99	41.94	41.98	41.98	0.10%	2,113
Apr 24, 2026	41.92	41.94	41.85	41.94	41.94	0.31%	3,606
Apr 23, 2026	41.80	41.92	41.63	41.81	41.81	-0.17%	25,404
Apr 22, 2026	41.88	41.88	41.80	41.88	41.88	0.48%	3,206
Apr 21, 2026	41.81	41.93	41.68	41.68	41.68	-0.38%	9,799
Apr 20, 2026	41.85	41.85	41.75	41.84	41.84	-0.05%	4,801
Apr 17, 2026	41.88	41.89	41.86	41.86	41.86	0.36%	3,078
Apr 16, 2026	41.58	41.72	41.58	41.71	41.71	0.11%	2,408
Apr 15, 2026	41.61	41.69	41.55	41.66	41.66	0.33%	16,621
Apr 14, 2026	41.48	41.53	41.43	41.53	41.53	0.44%	4,547
Apr 13, 2026	41.09	41.34	41.09	41.34	41.34	0.70%	2,381
Apr 10, 2026	41.11	41.14	41.03	41.06	41.06	-0.10%	10,495
Apr 9, 2026	40.87	41.14	40.82	41.10	41.10	0.58%	49,025
Apr 8, 2026	40.85	40.90	40.77	40.86	40.86	2.00%	12,516
Apr 7, 2026	39.86	40.06	39.73	40.06	40.06	-	13,139
Apr 6, 2026	40.00	40.16	39.96	40.06	40.06	0.29%	12,940
Apr 2, 2026	39.52	40.07	39.52	39.94	39.94	0.19%	61,596
Apr 1, 2026	39.77	40.07	39.76	39.87	39.87	0.71%	21,045
Mar 31, 2026	39.16	39.61	38.87	39.58	39.58	2.74%	14,670
Mar 30, 2026	38.94	38.94	38.37	38.53	38.53	-0.36%	4,143
Mar 27, 2026	39.01	39.04	38.67	38.67	38.67	-1.67%	16,074
Mar 26, 2026	39.82	39.83	39.33	39.33	39.33	-1.79%	19,126
Mar 25, 2026	40.08	40.14	40.00	40.04	40.04	0.59%	3,844
Mar 24, 2026	39.77	40.01	39.77	39.81	39.81	-0.67%	4,360
Mar 23, 2026	40.24	40.28	39.94	40.07	40.07	1.34%	3,733
Mar 20, 2026	39.78	39.86	39.40	39.54	39.54	-1.65%	25,748
Mar 19, 2026	39.87	40.25	39.87	40.21	40.21	-0.36%	13,009
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