XFLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	22.71	22.73	22.71	22.71	-	-	99
Aug 10, 2026	22.70	22.71	22.70	22.71	22.71	-0.14%	2,133
Aug 7, 2026	22.74	22.74	22.74	22.74	22.74	0.14%	598
Aug 6, 2026	22.73	22.75	22.71	22.71	22.71	-0.13%	515
Aug 5, 2026	22.74	22.74	22.74	22.74	22.74	-	18
Aug 4, 2026	22.74	22.74	22.74	22.74	22.74	0.35%	20
Aug 3, 2026	22.66	22.66	22.66	22.66	22.66	0.22%	15
Jul 31, 2026	22.61	22.61	22.61	22.61	22.61	0.01%	37
Jul 30, 2026	22.48	22.61	22.48	22.61	22.61	0.28%	828
Jul 29, 2026	22.57	22.57	22.54	22.54	22.54	-0.29%	685
Jul 28, 2026	22.59	22.61	22.59	22.61	22.61	0.12%	2,855
Jul 27, 2026	22.61	22.61	22.58	22.58	22.58	0.06%	214
Jul 24, 2026	22.57	22.57	22.57	22.57	22.57	0.06%	87
Jul 23, 2026	22.56	22.56	22.56	22.56	22.56	-0.28%	16
Jul 22, 2026	22.62	22.62	22.62	22.62	22.62	-0.09%	65
Jul 21, 2026	22.64	22.64	22.64	22.64	22.64	0.06%	33
Jul 20, 2026	22.63	22.63	22.63	22.63	22.63	-0.15%	72
Jul 17, 2026	22.66	22.66	22.66	22.66	22.66	-0.04%	314
Jul 16, 2026	22.68	22.68	22.67	22.67	22.67	-0.07%	237
Jul 15, 2026	22.68	22.69	22.68	22.69	22.69	0.11%	281
Jul 14, 2026	22.66	22.66	22.66	22.66	22.66	0.20%	22
Jul 13, 2026	22.62	22.62	22.62	22.62	22.62	-0.26%	63
Jul 10, 2026	22.67	22.67	22.67	22.67	22.67	-0.05%	25
Jul 9, 2026	22.69	22.69	22.69	22.69	22.68	0.11%	16
Jul 8, 2026	22.62	22.66	22.62	22.66	22.66	-0.09%	11,219
Jul 7, 2026	22.68	22.68	22.66	22.68	22.68	-0.18%	12,270
Jul 6, 2026	22.71	22.72	22.70	22.72	22.72	0.17%	12,601
Jul 2, 2026	22.68	22.68	22.68	22.68	22.68	-	116
Jul 1, 2026	22.70	22.70	22.68	22.68	22.68	-0.09%	11,178
Jun 30, 2026	22.69	22.70	22.69	22.70	22.70	-	816
Jun 29, 2026	22.69	22.70	22.69	22.70	22.70	0.09%	313
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