XDSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	44.22	44.36	44.22	44.25	44.25	-0.18%	4,158
Aug 21, 2026	44.26	44.40	44.26	44.34	44.34	0.33%	4,834
Aug 20, 2026	44.41	44.41	44.19	44.19	44.19	-0.59%	14,773
Aug 19, 2026	44.48	44.50	44.44	44.45	44.45	0.21%	3,917
Aug 18, 2026	44.43	44.45	44.35	44.36	44.36	-0.44%	5,440
Aug 17, 2026	44.69	44.69	44.56	44.56	44.56	-0.22%	12,485
Aug 14, 2026	44.63	44.71	44.61	44.66	44.66	-0.02%	5,005
Aug 13, 2026	44.57	44.69	44.57	44.67	44.66	0.30%	3,795
Aug 12, 2026	44.46	44.53	44.45	44.53	44.53	0.41%	4,880
Aug 11, 2026	44.40	44.49	44.35	44.35	44.35	-0.16%	9,323
Aug 10, 2026	44.44	44.49	44.36	44.42	44.42	0.04%	6,708
Aug 7, 2026	44.35	44.48	44.35	44.40	44.40	0.41%	2,625
Aug 6, 2026	44.31	44.33	44.18	44.22	44.22	-0.17%	4,335
Aug 5, 2026	44.33	44.36	44.25	44.30	44.30	0.08%	3,361
Aug 4, 2026	43.91	44.30	43.90	44.26	44.26	1.10%	2,425
Aug 3, 2026	43.34	43.78	43.34	43.78	43.78	1.09%	112,699
Jul 31, 2026	42.83	43.31	42.83	43.31	43.31	1.09%	6,176
Jul 30, 2026	42.36	42.94	42.36	42.84	42.84	1.69%	20,146
Jul 29, 2026	42.72	42.90	42.13	42.13	42.13	-1.66%	8,365
Jul 28, 2026	42.71	42.87	42.69	42.84	42.84	0.33%	8,086
Jul 27, 2026	42.90	42.90	42.60	42.70	42.70	0.09%	4,951
Jul 24, 2026	42.66	42.99	42.61	42.66	42.66	0.17%	4,905
Jul 23, 2026	42.75	42.75	42.53	42.59	42.59	-1.39%	9,515
Jul 22, 2026	43.18	43.33	43.18	43.19	43.19	-0.04%	8,588
Jul 21, 2026	43.02	43.20	43.02	43.20	43.20	0.73%	4,567
Jul 20, 2026	43.01	43.09	42.85	42.89	42.89	-0.19%	3,637
Jul 17, 2026	42.91	43.09	42.85	42.97	42.97	-0.56%	76,372
Jul 16, 2026	43.35	43.42	43.20	43.21	43.21	-0.54%	5,242
Jul 15, 2026	43.44	43.45	43.25	43.45	43.45	0.30%	21,900
Jul 14, 2026	43.31	43.36	43.17	43.32	43.32	0.27%	47,218
Jul 13, 2026	43.34	43.35	43.11	43.20	43.20	-0.49%	126,556
Jul 10, 2026	43.34	43.43	43.12	43.41	43.41	0.47%	10,425
Jul 9, 2026	43.02	43.26	43.02	43.21	43.21	0.61%	2,961
Jul 8, 2026	42.93	42.96	42.63	42.95	42.95	-0.18%	29,567
Jul 7, 2026	43.16	43.16	42.94	43.03	43.03	-0.36%	4,646
Jul 6, 2026	43.09	43.26	43.09	43.19	43.19	0.88%	29,279
Jul 2, 2026	43.07	43.12	42.61	42.81	42.81	-0.12%	4,816
Jul 1, 2026	42.83	43.07	42.83	42.86	42.86	-0.22%	21,459
Jun 30, 2026	42.97	43.03	42.91	42.96	42.96	-0.01%	5,946
Jun 29, 2026	43.01	43.01	42.91	42.96	42.96	0.16%	8,525
Jun 26, 2026	42.98	42.99	42.88	42.89	42.89	-0.04%	3,870
Jun 25, 2026	42.91	42.97	42.88	42.91	42.91	-0.01%	2,351
Jun 24, 2026	42.87	42.96	42.86	42.91	42.91	0.05%	5,005
Jun 23, 2026	42.89	42.95	42.89	42.89	42.89	-0.03%	2,555
Jun 22, 2026	42.92	42.97	42.86	42.91	42.91	0.07%	7,785
Jun 18, 2026	42.91	42.92	42.83	42.88	42.88	0.07%	4,129
Jun 17, 2026	42.91	42.91	42.81	42.85	42.85	-0.05%	4,274
Jun 16, 2026	42.83	42.93	42.79	42.87	42.87	0.02%	12,712
Jun 15, 2026	42.90	42.93	42.80	42.86	42.86	-0.01%	7,842
Jun 12, 2026	42.81	42.86	42.77	42.86	42.86	0.20%	1,750