XES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	99.31	101.53	97.98	99.20	99.20	2.86%	254,726
Jan 28, 2026	99.28	99.46	94.89	96.44	96.44	-2.15%	130,655
Jan 27, 2026	97.30	98.75	97.30	98.56	98.56	1.78%	119,512
Jan 26, 2026	96.82	97.51	96.38	96.84	96.84	1.31%	73,513
Jan 23, 2026	97.41	98.97	95.39	95.59	95.59	-0.63%	72,475
Jan 22, 2026	95.55	96.20	95.33	96.20	96.20	0.49%	100,610
Jan 21, 2026	93.14	95.86	93.14	95.73	95.73	4.82%	206,685
Jan 20, 2026	91.11	91.90	90.68	91.33	91.33	-0.63%	39,095
Jan 16, 2026	92.73	92.73	91.53	91.91	91.91	-0.38%	41,568
Jan 15, 2026	91.09	92.44	90.24	92.26	92.26	0.65%	56,302
Jan 14, 2026	91.15	92.70	90.99	91.66	91.66	1.44%	124,580
Jan 13, 2026	89.19	91.13	89.19	90.36	90.36	2.62%	115,378
Jan 12, 2026	89.22	89.22	87.55	88.05	88.05	-1.15%	91,455
Jan 9, 2026	89.64	90.49	88.75	89.07	89.07	0.25%	123,855
Jan 8, 2026	86.41	89.50	86.41	88.85	88.85	3.29%	107,817
Jan 7, 2026	88.08	88.08	85.81	86.02	86.02	-1.66%	66,029
Jan 6, 2026	88.37	88.37	87.07	87.47	87.47	-0.30%	98,766
Jan 5, 2026	89.20	89.20	85.44	87.73	87.73	3.21%	200,605
Jan 2, 2026	82.24	85.31	81.49	85.00	85.00	3.70%	148,917
Dec 31, 2025	82.32	82.58	81.71	81.97	81.97	-0.57%	72,655
Dec 30, 2025	81.76	82.99	81.76	82.44	82.44	1.45%	36,247
Dec 29, 2025	81.07	81.70	80.90	81.26	81.26	0.63%	48,652
Dec 26, 2025	81.13	81.35	80.43	80.75	80.75	-0.60%	26,008
Dec 24, 2025	81.51	81.51	80.85	81.24	81.24	-0.33%	26,267
Dec 23, 2025	81.53	81.72	80.87	81.51	81.51	0.04%	28,008
Dec 22, 2025	81.27	82.51	81.27	81.48	81.48	1.28%	55,497
Dec 19, 2025	79.78	80.90	79.78	80.45	80.14	1.37%	56,415
Dec 18, 2025	80.89	80.89	79.05	79.36	79.06	-0.95%	85,962
Dec 17, 2025	80.53	80.88	79.30	80.12	79.81	0.45%	56,562
Dec 16, 2025	82.79	82.84	78.98	79.76	79.45	-4.92%	122,027
Dec 15, 2025	84.76	84.76	83.05	83.89	83.57	-0.85%	68,828
Dec 12, 2025	87.86	88.33	84.15	84.61	84.29	-3.58%	83,789
Dec 11, 2025	86.98	88.35	86.56	87.75	87.41	0.05%	55,020
Dec 10, 2025	86.87	88.10	85.46	87.71	87.37	0.99%	65,216
Dec 9, 2025	85.40	87.19	85.40	86.85	86.52	1.60%	54,348
Dec 8, 2025	86.39	86.86	85.19	85.48	85.15	-1.37%	39,751
Dec 5, 2025	87.22	88.12	86.60	86.67	86.34	-0.60%	150,549
Dec 4, 2025	86.29	87.63	85.50	87.19	86.86	1.02%	124,599
Dec 3, 2025	82.96	86.31	82.96	86.31	85.98	4.86%	136,370
Dec 2, 2025	82.28	82.53	80.83	82.31	81.99	0.21%	59,777
Dec 1, 2025	80.72	82.82	80.72	82.14	81.82	1.18%	60,238
Nov 28, 2025	80.06	81.35	80.06	81.18	80.87	1.45%	25,608
Nov 26, 2025	79.96	81.03	79.53	80.02	79.71	0.36%	40,552
Nov 25, 2025	78.48	79.91	77.48	79.73	79.42	1.27%	61,076
Nov 24, 2025	77.33	79.07	76.59	78.73	78.43	1.18%	127,423
Nov 21, 2025	75.95	78.14	75.01	77.82	77.52	2.00%	47,674
Nov 20, 2025	79.90	81.26	76.14	76.29	76.00	-3.31%	73,980
Nov 19, 2025	77.75	78.90	77.33	78.90	78.60	-0.24%	28,889
Nov 18, 2025	77.40	79.47	77.01	79.09	78.79	0.74%	79,162
Nov 17, 2025	79.78	81.30	77.87	78.51	78.21	-1.63%	51,223