XES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	79.90	81.26	76.14	76.29	76.29	-3.31%	73,980
Nov 19, 2025	77.75	78.90	77.33	78.90	78.90	-0.24%	28,889
Nov 18, 2025	77.40	79.47	77.01	79.09	79.09	0.74%	79,162
Nov 17, 2025	79.78	81.30	77.87	78.51	78.51	-1.63%	51,223
Nov 14, 2025	77.84	80.38	77.49	79.81	79.81	1.79%	44,902
Nov 13, 2025	79.36	80.20	77.62	78.41	78.41	-1.33%	61,597
Nov 12, 2025	82.25	82.51	79.28	79.47	79.47	-3.77%	68,162
Nov 11, 2025	81.21	83.54	81.21	82.58	82.58	1.65%	41,591
Nov 10, 2025	80.91	81.90	79.61	81.24	81.24	1.60%	88,723
Nov 7, 2025	79.64	80.01	78.02	79.96	79.96	0.13%	36,029
Nov 6, 2025	80.49	81.58	79.24	79.86	79.86	-0.41%	125,736
Nov 5, 2025	80.11	81.12	79.65	80.19	80.19	0.24%	91,616
Nov 4, 2025	80.38	81.59	79.69	80.00	80.00	-3.14%	77,450
Nov 3, 2025	81.24	82.94	80.57	82.59	82.59	2.14%	47,817
Oct 31, 2025	82.08	82.08	80.33	80.86	80.86	-1.08%	170,001
Oct 30, 2025	80.93	83.07	80.37	81.74	81.74	0.52%	50,491
Oct 29, 2025	79.66	82.08	79.66	81.32	81.32	3.34%	81,085
Oct 28, 2025	78.40	78.80	77.93	78.69	78.69	0.03%	31,625
Oct 27, 2025	79.72	80.31	78.61	78.67	78.67	-0.10%	230,055
Oct 24, 2025	79.49	80.38	78.71	78.75	78.75	-0.32%	105,622
Oct 23, 2025	76.43	79.17	76.35	79.00	79.00	5.91%	238,639
Oct 22, 2025	74.24	75.44	73.24	74.59	74.59	1.01%	98,727
Oct 21, 2025	74.09	74.85	73.05	73.84	73.84	0.92%	82,933
Oct 20, 2025	73.33	73.52	72.70	73.17	73.17	1.99%	42,460
Oct 17, 2025	70.37	71.77	69.89	71.74	71.74	1.54%	55,432
Oct 16, 2025	72.18	72.18	69.88	70.65	70.65	-1.52%	68,896
Oct 15, 2025	71.26	72.56	70.77	71.74	71.74	1.98%	48,599
Oct 14, 2025	69.15	70.83	69.14	70.35	70.35	-0.24%	29,436
Oct 13, 2025	69.53	70.60	68.48	70.52	70.52	3.61%	23,678
Oct 10, 2025	71.54	71.90	68.06	68.06	68.06	-5.84%	71,286
Oct 9, 2025	73.89	74.58	71.85	72.28	72.28	-2.28%	35,987
Oct 8, 2025	73.93	74.08	73.00	73.97	73.97	0.41%	32,439
Oct 7, 2025	73.80	74.34	72.73	73.67	73.67	-0.27%	57,456
Oct 6, 2025	74.20	74.66	73.64	73.87	73.87	0.74%	57,909
Oct 3, 2025	73.27	73.97	73.04	73.33	73.33	1.19%	77,632
Oct 2, 2025	73.73	74.29	72.45	72.47	72.47	-1.72%	102,558
Oct 1, 2025	71.79	74.03	71.79	73.74	73.74	1.92%	86,941
Sep 30, 2025	72.48	72.72	71.14	72.35	72.35	-1.39%	566,828
Sep 29, 2025	74.54	74.54	72.57	73.37	73.37	-1.56%	110,176
Sep 26, 2025	73.75	75.28	73.75	74.53	74.53	1.58%	108,173
Sep 25, 2025	72.13	73.60	71.87	73.37	73.37	-0.11%	92,715
Sep 24, 2025	73.69	74.67	73.44	73.45	73.45	0.96%	63,980
Sep 23, 2025	71.49	75.04	71.43	72.75	72.75	2.71%	161,537
Sep 22, 2025	69.65	71.21	69.18	70.83	70.83	0.77%	58,017
Sep 19, 2025	71.98	71.98	70.10	70.29	69.93	-2.21%	76,691
Sep 18, 2025	71.55	72.07	70.57	71.88	71.51	1.64%	83,472
Sep 17, 2025	71.34	72.86	70.31	70.72	70.36	-1.19%	111,191
Sep 16, 2025	70.48	71.77	70.05	71.57	71.20	1.97%	40,949
Sep 15, 2025	71.03	71.77	70.14	70.19	69.83	-0.44%	82,680
Sep 12, 2025	71.72	72.00	70.44	70.50	70.14	-1.22%	78,839