XES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	63.11	64.18	63.04	64.12	64.12	1.97%	30,346
Jun 25, 2025	64.09	64.09	62.68	62.88	62.88	-1.81%	31,528
Jun 24, 2025	63.38	64.58	63.38	64.04	64.04	-0.17%	67,465
Jun 23, 2025	67.74	67.86	63.93	64.15	64.15	-4.98%	53,458
Jun 20, 2025	68.54	68.54	67.42	67.51	67.10	-1.08%	19,428
Jun 18, 2025	69.10	69.60	68.24	68.25	67.84	-1.14%	59,356
Jun 17, 2025	69.03	69.97	68.55	69.04	68.62	0.71%	43,457
Jun 16, 2025	69.13	69.13	67.63	68.55	68.13	-0.58%	66,116
Jun 13, 2025	69.74	69.74	68.02	68.95	68.53	1.37%	94,497
Jun 12, 2025	67.64	68.04	66.54	68.02	67.61	-0.04%	73,874
Jun 11, 2025	67.56	68.38	66.61	68.05	67.64	1.64%	66,778
Jun 10, 2025	66.05	68.01	66.05	66.95	66.54	2.37%	88,544
Jun 9, 2025	65.13	66.19	64.81	65.40	65.00	1.25%	79,503
Jun 6, 2025	63.71	64.96	63.71	64.59	64.20	3.00%	44,984
Jun 5, 2025	62.89	63.34	62.22	62.71	62.33	0.16%	69,425
Jun 4, 2025	63.88	64.28	62.27	62.61	62.23	-1.54%	68,697
Jun 3, 2025	61.16	64.10	60.43	63.59	63.20	4.30%	67,281
Jun 2, 2025	61.27	61.74	60.17	60.97	60.60	1.68%	52,513
May 30, 2025	61.04	61.04	59.59	59.96	59.60	-2.28%	44,155
May 29, 2025	61.33	61.46	60.77	61.36	60.99	0.76%	23,296
May 28, 2025	61.97	62.27	60.66	60.90	60.53	-0.59%	27,926
May 27, 2025	60.71	61.31	59.87	61.26	60.89	2.27%	19,376
May 23, 2025	58.36	60.07	58.36	59.90	59.54	0.39%	54,612
May 22, 2025	58.93	59.82	57.78	59.67	59.31	0.71%	45,080
May 21, 2025	60.86	60.88	59.25	59.25	58.89	-3.33%	26,307
May 20, 2025	61.62	61.81	61.12	61.29	60.92	-0.62%	13,414
May 19, 2025	61.69	61.84	61.08	61.67	61.30	-1.67%	56,438
May 16, 2025	62.89	63.11	62.02	62.72	62.34	-0.51%	34,084
May 15, 2025	62.94	63.04	61.79	63.04	62.66	-1.48%	24,897
May 14, 2025	63.66	64.38	63.33	63.99	63.60	0.08%	38,344
May 13, 2025	64.34	64.49	63.85	63.94	63.55	0.22%	27,359
May 12, 2025	64.66	65.84	63.33	63.80	63.41	4.27%	106,899
May 9, 2025	61.33	61.53	60.80	61.19	60.82	1.22%	29,821
May 8, 2025	59.50	61.04	59.21	60.45	60.08	3.42%	56,308
May 7, 2025	59.60	59.60	58.18	58.45	58.10	-1.38%	33,901
May 6, 2025	59.87	60.48	59.17	59.27	58.91	0.10%	25,744
May 5, 2025	59.98	60.35	59.21	59.21	58.85	-3.06%	17,555
May 2, 2025	60.32	61.10	59.65	61.08	60.71	2.78%	47,838
May 1, 2025	57.50	59.80	57.50	59.43	59.07	3.83%	89,904
Apr 30, 2025	58.17	58.17	56.74	57.24	56.89	-3.56%	42,097
Apr 29, 2025	59.30	59.88	58.63	59.35	58.99	0.42%	37,197
Apr 28, 2025	59.23	59.78	58.61	59.10	58.74	-0.08%	30,533
Apr 25, 2025	58.03	59.29	57.51	59.15	58.79	0.29%	28,226
Apr 24, 2025	57.74	59.07	57.40	58.98	58.62	3.47%	39,183
Apr 23, 2025	58.82	59.72	56.56	57.00	56.65	-0.71%	40,572
Apr 22, 2025	57.45	58.04	56.45	57.41	57.06	0.69%	63,171
Apr 21, 2025	58.45	58.45	56.30	57.01	56.67	-3.58%	32,601
Apr 17, 2025	57.93	60.02	57.93	59.13	58.77	3.96%	68,485
Apr 16, 2025	56.72	58.19	56.33	56.88	56.53	0.64%	88,638
Apr 15, 2025	56.57	57.44	56.30	56.52	56.18	-0.19%	132,479