XES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	80.89	80.89	79.05	79.36	79.36	-0.95%	85,962
Dec 17, 2025	80.53	80.88	79.30	80.12	80.12	0.45%	56,562
Dec 16, 2025	82.79	82.84	78.98	79.76	79.76	-4.92%	122,027
Dec 15, 2025	84.76	84.76	83.05	83.89	83.89	-0.85%	68,828
Dec 12, 2025	87.86	88.33	84.15	84.61	84.61	-3.58%	83,789
Dec 11, 2025	86.98	88.35	86.56	87.75	87.75	0.05%	55,020
Dec 10, 2025	86.87	88.10	85.46	87.71	87.71	0.99%	65,216
Dec 9, 2025	85.40	87.19	85.40	86.85	86.85	1.60%	54,348
Dec 8, 2025	86.39	86.86	85.19	85.48	85.48	-1.37%	39,751
Dec 5, 2025	87.22	88.12	86.60	86.67	86.67	-0.60%	150,549
Dec 4, 2025	86.29	87.63	85.50	87.19	87.19	1.02%	124,599
Dec 3, 2025	82.96	86.31	82.96	86.31	86.31	4.86%	136,370
Dec 2, 2025	82.28	82.53	80.83	82.31	82.31	0.21%	59,777
Dec 1, 2025	80.72	82.82	80.72	82.14	82.14	1.18%	60,238
Nov 28, 2025	80.06	81.35	80.06	81.18	81.18	1.45%	25,608
Nov 26, 2025	79.96	81.03	79.53	80.02	80.02	0.36%	40,552
Nov 25, 2025	78.48	79.91	77.48	79.73	79.73	1.27%	61,076
Nov 24, 2025	77.33	79.07	76.59	78.73	78.73	1.18%	127,423
Nov 21, 2025	75.95	78.14	75.01	77.82	77.82	2.00%	47,674
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