XFLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	22.37	22.37	22.37	22.37	22.37	-0.40%	181
Mar 10, 2026	22.46	22.46	22.46	22.46	22.46	-0.31%	84
Mar 9, 2026	22.39	22.53	22.39	22.53	22.53	0.39%	638
Mar 6, 2026	22.43	22.45	22.43	22.44	22.44	-0.35%	1,582
Mar 5, 2026	22.50	22.52	22.50	22.52	22.52	-0.41%	1,396
Mar 4, 2026	22.56	22.61	22.56	22.61	22.61	0.19%	3,750
Mar 3, 2026	22.56	22.57	22.56	22.57	22.57	-0.33%	194
Mar 2, 2026	22.61	22.64	22.60	22.64	22.64	-0.24%	1,943
Feb 27, 2026	22.71	22.72	22.69	22.69	22.69	-0.16%	328
Feb 26, 2026	22.72	22.73	22.72	22.73	22.73	0.09%	494
Feb 25, 2026	22.72	22.72	22.71	22.71	22.71	-0.04%	313
Feb 24, 2026	22.70	22.72	22.70	22.72	22.72	0.15%	340
Feb 23, 2026	22.72	22.72	22.69	22.69	22.69	-0.09%	5,341
Feb 20, 2026	22.71	22.71	22.71	22.71	22.71	0.03%	194
Feb 19, 2026	22.65	22.70	22.65	22.70	22.70	-	1,120
Feb 18, 2026	22.70	22.70	22.69	22.70	22.70	0.15%	1,732
Feb 17, 2026	22.67	22.67	22.67	22.67	22.67	-	203
Feb 13, 2026	22.69	22.70	22.67	22.67	22.67	0.11%	5,874
Feb 12, 2026	22.61	22.65	22.59	22.64	22.64	0.15%	4,602
Feb 11, 2026	22.62	22.63	22.60	22.61	22.60	-0.01%	12,608
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%	3,320
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%	908,718
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