XFLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.15%	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	-0.16%	224
Apr 15, 2026	22.56	22.58	22.56	22.58	22.58	-0.04%	424
Apr 14, 2026	22.57	22.59	22.57	22.59	22.59	0.31%	902
Apr 13, 2026	22.52	22.52	22.52	22.52	22.51	0.31%	21
Apr 10, 2026	22.45	22.45	22.45	22.45	22.45	-0.18%	108
Apr 9, 2026	22.52	22.52	22.49	22.49	22.49	0.02%	1,776
Apr 8, 2026	22.47	22.49	22.46	22.48	22.48	0.60%	5,635
Apr 7, 2026	22.29	22.35	22.29	22.35	22.35	0.03%	628
Apr 6, 2026	22.34	22.34	22.34	22.34	22.34	-	208
Apr 2, 2026	22.28	22.34	22.28	22.34	22.34	0.13%	217
Apr 1, 2026	22.29	22.31	22.29	22.31	22.31	0.19%	827
Mar 31, 2026	22.20	22.27	22.20	22.27	22.27	0.71%	758
Mar 30, 2026	22.13	22.13	22.11	22.11	22.11	0.39%	1,186
Mar 27, 2026	22.04	22.04	22.02	22.02	22.02	-0.30%	18,128
Mar 26, 2026	22.19	22.19	22.09	22.09	22.09	-0.63%	5,802
Mar 25, 2026	22.26	22.26	22.22	22.23	22.23	0.32%	38,942
Mar 24, 2026	22.15	22.18	22.15	22.16	22.16	-0.27%	514
Mar 23, 2026	22.22	22.22	22.22	22.22	22.22	0.62%	71
Mar 20, 2026	22.09	22.09	22.08	22.08	22.08	-0.91%	452
Mar 19, 2026	22.29	22.29	22.29	22.29	22.29	0.18%	35
Mar 18, 2026	22.32	22.32	22.25	22.25	22.25	-0.52%	4,952
Mar 17, 2026	22.36	22.36	22.36	22.36	22.36	0.34%	29
Mar 16, 2026	22.29	22.29	22.29	22.29	22.29	0.46%	39
Mar 13, 2026	22.18	22.18	22.18	22.18	22.18	-0.25%	969
Mar 12, 2026	22.27	22.27	22.24	22.24	22.24	-0.56%	328
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