XFLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	22.66	22.66	22.61	22.61	22.61	0.10%	3,091
Feb 9, 2026	22.59	22.61	22.56	22.59	22.58	0.24%	6,022
Feb 6, 2026	22.55	22.56	22.53	22.53	22.53	0.24%	830
Feb 5, 2026	22.47	22.50	22.47	22.48	22.48	0.05%	2,213
Feb 4, 2026	22.49	22.49	22.47	22.47	22.47	-0.11%	135
Feb 3, 2026	22.50	22.50	22.49	22.49	22.49	-0.01%	117
Feb 2, 2026	22.51	22.51	22.47	22.49	22.49	-0.05%	63,830
Jan 30, 2026	22.50	22.50	22.50	22.50	22.50	-0.05%	10
Jan 29, 2026	22.42	22.52	22.42	22.52	22.52	0.02%	350
Jan 28, 2026	22.51	22.51	22.51	22.51	22.51	-0.11%	64
Jan 27, 2026	22.54	22.54	22.54	22.54	22.54	0.09%	11
Jan 26, 2026	22.53	22.55	22.52	22.52	22.52	0.10%	3,934
Jan 23, 2026	22.51	22.51	22.49	22.49	22.49	-0.08%	2,882
Jan 22, 2026	22.49	22.51	22.49	22.51	22.51	0.09%	2,424
Jan 21, 2026	22.32	22.49	22.32	22.49	22.49	0.51%	11,467
Jan 20, 2026	22.38	22.38	22.38	22.38	22.37	-0.51%	79
Jan 16, 2026	22.49	22.49	22.45	22.49	22.49	-0.13%	6,354
Jan 15, 2026	22.51	22.53	22.49	22.52	22.52	-	15,550
Jan 14, 2026	22.50	22.52	22.50	22.52	22.52	0.09%	3,316
Jan 13, 2026	22.45	22.50	22.45	22.50	22.50	0.18%	47,919
Jan 12, 2026	22.46	22.48	22.45	22.46	22.46	-0.03%	908,705
Jan 9, 2026	22.45	22.47	22.45	22.47	22.47	0.14%	3,826
Jan 8, 2026	22.43	22.43	22.43	22.43	22.43	-0.07%	13
Jan 7, 2026	22.44	22.45	22.44	22.45	22.45	0.03%	1,244
Jan 6, 2026	22.43	22.44	22.42	22.44	22.44	-0.03%	5,051
Jan 5, 2026	22.43	22.45	22.41	22.45	22.45	0.22%	7,720
Jan 2, 2026	22.39	22.40	22.35	22.40	22.40	0.13%	88,861
Dec 31, 2025	22.36	22.41	22.36	22.37	22.37	-9.21%	47,872
Dec 30, 2025	24.64	24.65	24.60	24.64	22.45	0.16%	901,240
Dec 29, 2025	24.60	24.64	24.60	24.60	22.41	-0.12%	720
Dec 26, 2025	24.60	24.63	24.60	24.63	22.44	0.02%	321
Dec 24, 2025	24.58	24.63	24.58	24.63	22.43	0.41%	969
Dec 23, 2025	24.48	24.53	24.48	24.53	22.34	-0.10%	2,079
Dec 22, 2025	24.53	24.55	24.52	24.55	22.37	0.04%	8,274
Dec 19, 2025	24.54	24.54	24.54	24.54	22.36	-0.05%	284
Dec 18, 2025	24.52	24.55	24.52	24.55	22.37	0.27%	249
Dec 17, 2025	24.49	24.49	24.48	24.49	22.31	-0.18%	725
Dec 16, 2025	24.49	24.53	24.48	24.53	22.35	0.09%	4,160
Dec 15, 2025	24.75	24.75	24.50	24.51	22.33	0.06%	1,241
Dec 12, 2025	24.49	24.51	24.49	24.49	22.31	-0.35%	1,579
Dec 11, 2025	24.47	24.58	24.47	24.58	22.39	-0.02%	4,072
Dec 10, 2025	24.52	24.58	24.52	24.58	22.39	0.52%	1,428
Dec 9, 2025	24.49	24.51	24.45	24.46	22.28	-0.16%	4,588
Dec 8, 2025	24.49	24.51	24.49	24.50	22.32	-0.17%	34,214
Dec 5, 2025	24.54	24.54	24.54	24.54	22.35	-0.04%	102
Dec 4, 2025	24.54	24.55	24.54	24.55	22.36	-0.12%	1,529
Dec 3, 2025	24.56	24.58	24.56	24.58	22.39	0.19%	395
Dec 2, 2025	24.49	24.53	24.49	24.53	22.35	0.10%	345
Dec 1, 2025	24.51	24.51	24.51	24.51	22.33	-0.31%	119
Nov 28, 2025	24.58	24.58	24.58	24.58	22.40	0.09%	35