XFLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	22.60	22.60	22.55	22.61	22.61	-	8
Nov 9, 2026	22.60	22.61	22.60	22.61	22.61	0.33%	3,095
Nov 6, 2026	22.55	22.56	22.52	22.54	22.54	0.07%	23,818
Nov 5, 2026	22.52	22.52	22.52	22.52	22.52	-0.48%	115
Nov 4, 2026	22.63	22.63	22.63	22.63	22.63	0.39%	148
Nov 3, 2026	22.54	22.54	22.54	22.54	22.54	-	237
Nov 2, 2026	22.48	22.57	22.48	22.54	22.54	-	1,841
Oct 30, 2026	22.54	22.54	22.54	22.54	22.54	-0.21%	50
Oct 29, 2026	22.59	22.59	22.59	22.59	22.59	0.03%	61
Oct 28, 2026	22.58	22.58	22.58	22.58	22.58	0.02%	9
Oct 27, 2026	22.57	22.58	22.56	22.58	22.58	0.20%	1,198
Oct 26, 2026	22.54	22.54	22.53	22.53	22.53	0.02%	3,040
Oct 23, 2026	22.52	22.53	22.51	22.53	22.53	-0.02%	3,218
Oct 22, 2026	22.53	22.53	22.53	22.53	22.53	-0.05%	540
Oct 21, 2026	22.52	22.54	22.52	22.54	22.54	0.05%	751
Oct 20, 2026	22.54	22.54	22.52	22.53	22.53	0.09%	14,347
Oct 19, 2026	22.51	22.51	22.51	22.51	22.51	-0.07%	41
Oct 16, 2026	22.55	22.55	22.51	22.53	22.53	-0.13%	1,889
Oct 15, 2026	22.54	22.56	22.54	22.56	22.56	0.23%	522
Oct 14, 2026	22.50	22.50	22.50	22.50	22.50	-0.16%	7
Oct 13, 2026	22.54	22.54	22.54	22.54	22.54	-0.07%	66
Oct 12, 2026	22.56	22.56	22.56	22.56	22.56	0.03%	112
Oct 9, 2026	22.56	22.56	22.55	22.55	22.55	0.09%	791
Oct 8, 2026	22.51	22.53	22.51	22.53	22.53	-0.04%	1,060
Oct 7, 2026	22.54	22.54	22.54	22.54	22.54	-0.09%	13
Oct 6, 2026	22.57	22.58	22.56	22.56	22.56	0.14%	2,639
Oct 5, 2026	22.53	22.53	22.52	22.53	22.53	-	1,991
Oct 2, 2026	22.55	22.55	22.51	22.53	22.53	0.16%	4,291
Oct 1, 2026	22.47	22.50	22.45	22.50	22.50	0.04%	13,888
Sep 30, 2026	22.52	22.52	22.49	22.49	22.49	-0.09%	3,290
Sep 29, 2026	22.51	22.51	22.51	22.51	22.51	-0.09%	231
Sep 28, 2026	22.54	22.55	22.52	22.53	22.53	-0.31%	364
Sep 25, 2026	22.57	22.60	22.57	22.60	22.60	0.09%	977
Sep 24, 2026	22.59	22.59	22.56	22.58	22.58	-0.11%	2,045
Sep 23, 2026	22.64	22.64	22.60	22.60	22.60	-0.40%	6,202
Sep 22, 2026	22.67	22.69	22.67	22.69	22.69	0.02%	1,769
Sep 21, 2026	22.68	22.69	22.68	22.69	22.69	0.24%	233
Sep 18, 2026	22.63	22.63	22.63	22.63	22.63	-0.11%	164
Sep 17, 2026	22.65	22.66	22.65	22.66	22.65	0.28%	496
Sep 16, 2026	22.54	22.59	22.54	22.59	22.59	-0.03%	415
Sep 15, 2026	22.60	22.60	22.60	22.60	22.60	-0.03%	17
Sep 14, 2026	22.62	22.62	22.61	22.61	22.61	-0.12%	1,034
Sep 11, 2026	22.65	22.65	22.63	22.63	22.63	0.03%	1,269
Sep 10, 2026	22.65	22.65	22.63	22.63	22.63	-0.33%	2,448
Sep 9, 2026	22.72	22.72	22.69	22.70	22.70	-0.13%	4,166
Sep 8, 2026	22.73	22.73	22.72	22.73	22.73	-0.08%	491
Sep 4, 2026	22.75	22.75	22.75	22.75	22.75	-	247
Sep 3, 2026	22.75	22.76	22.75	22.75	22.75	0.17%	247
Sep 2, 2026	22.70	22.71	22.70	22.71	22.71	0.10%	1,648
Sep 1, 2026	22.71	22.72	22.69	22.69	22.69	-0.22%	1,387