XES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	79.59	79.59	76.67	76.90	76.90	-3.21%	46,219
Feb 20, 2025	79.44	79.71	78.71	79.45	79.45	0.01%	21,906
Feb 19, 2025	80.60	80.97	79.42	79.44	79.44	-2.02%	32,374
Feb 18, 2025	80.30	81.88	79.40	81.08	81.08	1.54%	19,527
Feb 14, 2025	80.58	81.09	79.56	79.85	79.85	-0.36%	25,166
Feb 13, 2025	79.34	80.22	79.03	80.14	80.14	0.98%	45,168
Feb 12, 2025	80.55	80.72	79.18	79.36	79.36	-2.43%	57,500
Feb 11, 2025	81.32	82.08	80.94	81.34	81.34	0.46%	39,857
Feb 10, 2025	79.79	81.31	79.79	80.97	80.97	2.94%	67,843
Feb 7, 2025	79.46	80.60	78.63	78.66	78.66	-0.73%	101,081
Feb 6, 2025	82.38	82.38	78.67	79.24	79.24	-2.96%	143,209
Feb 5, 2025	81.92	82.32	81.39	81.66	81.66	0.32%	264,517
Feb 4, 2025	78.52	81.47	78.36	81.40	81.40	2.95%	59,467
Feb 3, 2025	79.15	80.15	78.11	79.07	79.07	-1.13%	56,099
Jan 31, 2025	81.95	81.95	79.68	79.97	79.97	-2.15%	45,465
Jan 30, 2025	82.13	82.22	80.66	81.73	81.73	0.31%	32,390
Jan 29, 2025	81.56	82.28	80.85	81.48	81.48	-0.06%	39,732
Jan 28, 2025	82.51	83.10	80.82	81.53	81.53	-1.13%	45,317
Jan 27, 2025	84.38	85.24	82.23	82.46	82.46	-3.09%	59,038
Jan 24, 2025	85.51	85.81	84.63	85.09	85.09	-0.40%	24,135
Jan 23, 2025	85.99	86.10	85.11	85.43	85.43	0.22%	23,819
Jan 22, 2025	87.07	87.15	85.24	85.24	85.24	-2.59%	45,825
Jan 21, 2025	88.62	88.62	86.50	87.51	87.51	0.05%	59,407
Jan 17, 2025	87.12	88.41	87.02	87.47	87.47	0.91%	57,085
Jan 16, 2025	86.22	86.94	85.39	86.68	86.68	-0.02%	90,027
Jan 15, 2025	85.10	86.97	84.88	86.70	86.70	2.93%	72,746
Jan 14, 2025	82.80	84.25	82.65	84.23	84.23	1.52%	37,398
Jan 13, 2025	81.78	83.36	81.78	82.97	82.97	1.69%	55,015
Jan 10, 2025	83.14	83.67	81.17	81.59	81.59	0.12%	63,769
Jan 8, 2025	82.34	82.34	80.96	81.49	81.49	-1.65%	66,653
Jan 7, 2025	82.48	83.21	81.96	82.86	82.86	1.05%	40,665
Jan 6, 2025	82.41	83.66	81.61	82.00	82.00	0.29%	36,812
Jan 3, 2025	81.48	81.81	80.50	81.76	81.76	0.90%	33,072
Jan 2, 2025	80.31	81.74	80.05	81.03	81.03	2.67%	46,477
Dec 31, 2024	78.14	79.63	78.02	78.92	78.92	1.67%	42,343
Dec 30, 2024	76.31	78.24	75.66	77.62	77.62	1.88%	92,564
Dec 27, 2024	76.47	77.08	75.73	76.19	76.19	-0.46%	42,695
Dec 26, 2024	76.12	76.62	74.92	76.54	76.54	0.74%	32,449
Dec 24, 2024	75.58	76.10	74.33	75.98	75.98	0.85%	7,214
Dec 23, 2024	74.63	75.42	74.41	75.34	75.34	0.41%	35,319
Dec 20, 2024	74.42	75.87	74.42	75.03	74.75	0.33%	39,669
Dec 19, 2024	76.73	77.18	74.68	74.78	74.50	-0.97%	42,338
Dec 18, 2024	78.79	79.68	74.97	75.51	75.23	-3.74%	110,241
Dec 17, 2024	78.49	78.75	77.40	78.44	78.15	-1.06%	34,954
Dec 16, 2024	79.84	80.64	79.27	79.28	78.98	-1.22%	23,992
Dec 13, 2024	81.45	81.45	80.26	80.26	79.96	-1.06%	26,580
Dec 12, 2024	82.68	82.68	81.12	81.12	80.82	-2.44%	46,346
Dec 11, 2024	82.35	83.73	81.28	83.15	82.84	1.97%	31,696
Dec 10, 2024	81.22	82.63	80.44	81.54	81.24	0.99%	18,200
Dec 9, 2024	80.92	82.20	80.74	80.74	80.44	0.81%	35,723
Dec 6, 2024	83.89	83.89	80.09	80.09	79.79	-4.43%	44,551
Dec 5, 2024	84.45	85.23	83.79	83.80	83.49	-0.49%	27,792
Dec 4, 2024	86.18	86.18	83.34	84.21	83.90	-2.05%	45,998
Dec 3, 2024	86.28	86.30	85.23	85.97	85.65	0.17%	27,460
Dec 2, 2024	85.85	85.94	84.77	85.82	85.50	0.05%	48,656
Nov 29, 2024	85.57	86.05	85.32	85.78	85.46	0.76%	20,262
Nov 27, 2024	85.12	86.40	85.05	85.13	84.81	0.24%	47,201
Nov 26, 2024	86.18	86.18	84.42	84.93	84.61	-1.30%	55,177
Nov 25, 2024	87.77	88.29	85.69	86.05	85.73	-1.32%	50,139
Nov 22, 2024	86.29	88.10	86.23	87.20	86.88	1.64%	116,630
Nov 21, 2024	84.11	86.27	84.00	85.79	85.47	3.01%	63,943
Nov 20, 2024	82.35	83.34	82.35	83.28	82.97	1.20%	121,105
Nov 19, 2024	81.67	82.91	81.59	82.29	81.98	-0.58%	22,029
Nov 18, 2024	82.15	83.27	82.09	82.77	82.46	1.66%	37,727
Nov 15, 2024	82.87	84.05	80.99	81.42	81.12	-1.88%	82,191
Nov 14, 2024	84.00	84.26	82.17	82.98	82.67	-0.75%	28,539
Nov 13, 2024	85.12	85.12	83.44	83.61	83.30	-1.65%	35,332
Nov 12, 2024	85.84	86.58	84.83	85.01	84.69	-1.08%	36,950
Nov 11, 2024	83.50	86.07	83.50	85.94	85.62	2.55%	62,079
Nov 8, 2024	84.19	84.22	83.22	83.80	83.49	-1.37%	50,645
Nov 7, 2024	85.97	85.97	84.43	84.96	84.64	-1.44%	47,257
Nov 6, 2024	82.46	86.80	82.46	86.20	85.88	8.89%	128,606
Nov 5, 2024	78.08	79.16	78.08	79.16	78.87	1.63%	24,925
Nov 4, 2024	76.66	78.42	76.66	77.89	77.60	2.14%	52,464
Nov 1, 2024	78.24	78.24	76.11	76.26	75.98	-1.52%	30,824
Oct 31, 2024	77.95	78.26	77.04	77.44	77.15	0.48%	48,466
Oct 30, 2024	77.31	78.44	77.02	77.07	76.78	0.22%	37,808
Oct 29, 2024	77.71	78.15	76.54	76.90	76.61	-1.18%	57,051
Oct 28, 2024	76.54	77.93	76.31	77.82	77.53	-1.41%	34,395
Oct 25, 2024	78.76	79.27	78.37	78.93	78.64	1.47%	41,526
Oct 24, 2024	78.27	78.27	76.33	77.79	77.50	0.15%	21,631
Oct 23, 2024	78.48	78.71	77.35	77.67	77.38	-1.32%	25,241
Oct 22, 2024	79.87	79.87	78.71	78.71	78.42	-0.99%	17,758
Oct 21, 2024	80.02	80.18	78.93	79.50	79.20	-0.09%	67,106
Oct 18, 2024	80.94	80.94	79.42	79.57	79.27	-2.31%	30,114
Oct 17, 2024	81.67	81.67	80.04	81.45	81.15	-0.56%	21,811
Oct 16, 2024	81.28	82.24	81.28	81.91	81.60	1.50%	15,144
Oct 15, 2024	81.59	81.92	80.44	80.70	80.40	-3.65%	21,390
Oct 14, 2024	83.72	83.83	83.23	83.76	83.45	-1.06%	21,814
Oct 11, 2024	83.32	84.95	83.32	84.66	84.34	1.06%	25,420
Oct 10, 2024	83.26	84.28	82.64	83.77	83.46	0.70%	15,512
Oct 9, 2024	83.08	84.04	82.67	83.19	82.88	-0.49%	30,342
Oct 8, 2024	84.97	84.97	83.00	83.60	83.29	-3.13%	41,818
Oct 7, 2024	86.41	86.92	85.80	86.30	85.98	0.22%	52,644
Oct 4, 2024	85.91	86.67	85.24	86.11	85.79	1.43%	39,682
Oct 3, 2024	83.21	85.13	82.62	84.90	84.58	2.12%	59,178
Oct 2, 2024	83.83	84.31	82.30	83.14	82.83	0.36%	45,647
Oct 1, 2024	80.42	83.45	80.33	82.84	82.53	2.56%	104,761
Sep 30, 2024	79.95	81.72	79.61	80.77	80.47	0.34%	46,425
Sep 27, 2024	79.17	80.72	79.17	80.50	80.20	2.38%	35,102