XES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	57.74	59.07	57.40	58.98	58.98	3.47%	39,183
Apr 23, 2025	58.82	59.72	56.56	57.00	57.00	-0.71%	40,572
Apr 22, 2025	57.45	58.04	56.45	57.41	57.41	0.69%	63,171
Apr 21, 2025	58.45	58.45	56.30	57.01	57.01	-3.58%	32,601
Apr 17, 2025	57.93	60.02	57.93	59.13	59.13	3.96%	68,485
Apr 16, 2025	56.72	58.19	56.33	56.88	56.88	0.64%	88,638
Apr 15, 2025	56.57	57.44	56.30	56.52	56.52	-0.19%	132,479
Apr 14, 2025	58.11	58.11	55.90	56.63	56.63	0.07%	84,947
Apr 11, 2025	54.69	56.71	53.62	56.59	56.59	3.38%	169,296
Apr 10, 2025	57.55	57.55	53.46	54.74	54.74	-8.84%	87,438
Apr 9, 2025	51.58	61.00	51.19	60.05	60.05	13.64%	162,306
Apr 8, 2025	58.48	58.48	51.92	52.84	52.84	-5.10%	207,842
Apr 7, 2025	53.15	58.51	52.18	55.68	55.68	0.07%	156,189
Apr 4, 2025	59.98	60.13	54.71	55.64	55.64	-12.35%	126,882
Apr 3, 2025	68.38	68.38	63.38	63.48	63.48	-12.92%	89,377
Apr 2, 2025	71.45	72.95	71.30	72.90	72.90	0.69%	11,623
Apr 1, 2025	71.36	72.64	70.89	72.40	72.40	1.46%	46,057
Mar 31, 2025	70.25	71.65	69.67	71.36	71.36	0.03%	40,764
Mar 28, 2025	72.50	72.59	70.73	71.34	71.34	-1.84%	42,206
Mar 27, 2025	72.77	73.08	72.14	72.68	72.68	-0.40%	26,027
Mar 26, 2025	73.22	74.39	72.66	72.97	72.97	0.30%	21,712
Mar 25, 2025	72.67	73.20	72.31	72.75	72.75	0.46%	14,177
Mar 24, 2025	71.32	72.47	71.32	72.42	72.42	1.91%	20,594
Mar 21, 2025	71.09	71.29	70.75	71.06	70.74	-1.22%	12,621
Mar 20, 2025	71.19	72.11	70.94	71.94	71.62	0.17%	24,739
Mar 19, 2025	70.60	72.40	70.60	71.82	71.50	1.79%	55,149
Mar 18, 2025	70.68	70.73	69.60	70.56	70.25	0.28%	26,978
Mar 17, 2025	69.54	70.55	69.36	70.36	70.05	1.31%	33,930
Mar 14, 2025	68.08	69.54	67.79	69.45	69.14	3.41%	26,218
Mar 13, 2025	68.47	69.45	66.82	67.16	66.86	-1.93%	45,301
Mar 12, 2025	68.68	69.43	67.85	68.48	68.18	0.69%	62,547
Mar 11, 2025	68.13	68.83	67.24	68.01	67.71	0.62%	66,999
Mar 10, 2025	69.19	69.47	66.96	67.59	67.29	-3.03%	46,593
Mar 7, 2025	67.91	70.20	67.91	69.70	69.39	3.31%	227,502
Mar 6, 2025	67.49	67.91	66.54	67.47	67.17	-1.20%	94,143
Mar 5, 2025	67.87	68.29	66.72	68.29	67.99	-0.22%	79,398
Mar 4, 2025	68.39	69.66	66.27	68.44	68.14	-1.71%	135,576
Mar 3, 2025	74.94	74.94	69.05	69.63	69.32	-6.26%	91,065
Feb 28, 2025	74.03	74.38	72.91	74.28	73.95	0.03%	173,240
Feb 27, 2025	74.71	75.75	74.25	74.26	73.93	-0.03%	61,196
Feb 26, 2025	75.40	75.65	73.94	74.28	73.95	-1.29%	56,291
Feb 25, 2025	76.63	77.05	74.50	75.25	74.92	-1.58%	66,226
Feb 24, 2025	77.20	77.20	76.33	76.46	76.12	-0.57%	26,132
Feb 21, 2025	79.59	79.59	76.67	76.90	76.56	-3.21%	46,219
Feb 20, 2025	79.44	79.71	78.71	79.45	79.10	0.01%	21,906
Feb 19, 2025	80.60	80.97	79.42	79.44	79.09	-2.02%	32,374
Feb 18, 2025	80.30	81.88	79.40	81.08	80.72	1.54%	19,527
Feb 14, 2025	80.58	81.09	79.56	79.85	79.50	-0.36%	25,166
Feb 13, 2025	79.34	80.22	79.03	80.14	79.78	0.98%	45,168
Feb 12, 2025	80.55	80.72	79.18	79.36	79.01	-2.43%	57,500