XFLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	22.69	22.70	22.68	22.68	22.68	-	35,052
Jun 25, 2026	22.68	22.68	22.68	22.68	22.68	0.11%	19
Jun 24, 2026	22.66	22.66	22.66	22.66	22.66	0.13%	18
Jun 23, 2026	22.63	22.63	22.63	22.63	22.62	-0.11%	139
Jun 22, 2026	22.65	22.65	22.65	22.65	22.65	-0.04%	104
Jun 18, 2026	22.67	22.67	22.66	22.66	22.66	0.18%	2,648
Jun 17, 2026	22.60	22.70	22.60	22.62	22.62	-0.32%	64,666
Jun 16, 2026	22.69	22.69	22.69	22.69	22.69	-0.05%	778
Jun 15, 2026	22.72	22.72	22.70	22.70	22.70	0.19%	448
Jun 12, 2026	22.67	22.67	22.66	22.66	22.66	0.03%	3,648
Jun 11, 2026	22.55	22.65	22.52	22.65	22.65	0.58%	3,432
Jun 10, 2026	22.53	22.53	22.52	22.52	22.52	-0.22%	1,673
Jun 9, 2026	22.53	22.57	22.53	22.57	22.57	0.13%	6,697
Jun 8, 2026	22.54	22.56	22.54	22.54	22.54	0.03%	11,089
Jun 5, 2026	22.53	22.53	22.53	22.53	22.53	-0.53%	8
Jun 4, 2026	22.66	22.66	22.66	22.66	22.66	0.11%	2,543
Jun 3, 2026	22.63	22.63	22.63	22.63	22.63	-0.22%	7
Jun 2, 2026	22.67	22.68	22.67	22.68	22.68	0.10%	15,536
Jun 1, 2026	22.66	22.66	22.66	22.66	22.66	-0.04%	12
May 29, 2026	22.66	22.67	22.66	22.67	22.67	0.03%	234
May 28, 2026	22.66	22.66	22.66	22.66	22.66	0.18%	8
May 27, 2026	22.62	22.62	22.62	22.62	22.62	0.02%	8
May 26, 2026	22.62	22.62	22.62	22.62	22.62	0.33%	27
May 22, 2026	22.54	22.54	22.54	22.54	22.54	0.07%	89
May 21, 2026	22.53	22.53	22.53	22.53	22.53	0.09%	7
May 20, 2026	22.51	22.51	22.51	22.51	22.51	0.54%	6
May 19, 2026	22.39	22.39	22.39	22.39	22.39	-0.29%	7
May 18, 2026	22.44	22.45	22.44	22.45	22.45	-	158
May 15, 2026	22.46	22.47	22.44	22.45	22.45	-0.50%	1,025
May 14, 2026	22.59	22.59	22.56	22.56	22.56	0.01%	6,483
May 13, 2026	22.54	22.58	22.54	22.56	22.56	0.04%	26,957
May 12, 2026	22.54	22.55	22.54	22.55	22.55	-0.22%	136
May 11, 2026	22.63	22.63	22.60	22.60	22.60	-0.25%	600
May 8, 2026	22.64	22.66	22.64	22.66	22.66	0.35%	3,020
May 7, 2026	22.58	22.59	22.57	22.58	22.58	-0.27%	5,176
May 6, 2026	22.64	22.66	22.64	22.64	22.64	0.48%	23,605
May 5, 2026	22.53	22.53	22.53	22.53	22.53	0.25%	13
May 4, 2026	22.51	22.51	22.48	22.48	22.48	-0.31%	934
May 1, 2026	22.55	22.55	22.55	22.55	22.54	0.10%	73
Apr 30, 2026	22.48	22.52	22.48	22.52	22.52	0.30%	582
Apr 29, 2026	22.48	22.48	22.45	22.46	22.46	-0.36%	5,367
Apr 28, 2026	22.54	22.54	22.52	22.54	22.54	-0.14%	1,285
Apr 27, 2026	22.56	22.57	22.56	22.57	22.57	-0.05%	3,845
Apr 24, 2026	22.57	22.59	22.57	22.58	22.58	0.12%	6,604
Apr 23, 2026	22.51	22.55	22.51	22.55	22.55	-0.17%	5,746
Apr 22, 2026	22.60	22.60	22.59	22.59	22.59	0.16%	725
Apr 21, 2026	22.60	22.60	22.56	22.56	22.56	-0.35%	435
Apr 20, 2026	22.62	22.63	22.62	22.63	22.63	-0.05%	216
Apr 17, 2026	22.65	22.65	22.64	22.65	22.65	0.47%	2,160
Apr 16, 2026	22.58	22.58	22.54	22.54	22.54	-0.15%	224