XLEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	27.91	27.91	27.91	27.91	27.91	2.61%	149
Aug 13, 2026	27.29	27.30	27.21	27.21	27.21	0.17%	1,953
Aug 12, 2026	27.20	27.20	27.16	27.16	27.16	0.52%	252
Aug 11, 2026	26.76	27.08	26.76	27.02	27.02	2.36%	3,574
Aug 10, 2026	25.61	26.40	25.61	26.40	26.40	9.33%	3,373
Aug 7, 2026	24.53	24.53	24.14	24.14	24.14	-2.43%	963
Aug 6, 2026	24.39	24.83	24.39	24.75	24.75	2.71%	876
Aug 5, 2026	24.33	24.33	24.09	24.09	24.09	-4.26%	1,181
Aug 4, 2026	24.51	25.25	24.51	25.16	25.16	-0.97%	2,045
Aug 3, 2026	26.37	26.37	24.98	25.41	25.41	-2.78%	1,809
Jul 31, 2026	30.74	30.74	25.54	26.13	26.13	2.02%	1,831
Jul 30, 2026	25.06	25.64	25.06	25.62	25.62	1.05%	1,429
Jul 29, 2026	25.57	25.70	25.35	25.35	25.35	3.61%	2,828
Jul 28, 2026	25.19	25.19	24.47	24.47	24.47	-2.56%	1,181
Jul 27, 2026	25.69	25.69	25.11	25.11	25.11	-3.97%	2,277
Jul 24, 2026	25.50	27.20	25.50	26.15	26.15	0.42%	14,160
Jul 23, 2026	27.08	27.50	26.04	26.04	26.04	0.70%	9,935
Jul 22, 2026	25.96	26.09	25.86	25.86	25.86	2.58%	4,531
Jul 21, 2026	24.87	25.21	24.87	25.21	25.21	1.49%	3,374
Jul 20, 2026	24.42	25.03	24.42	24.84	24.84	0.88%	9,764
Jul 17, 2026	24.36	24.62	24.35	24.62	24.62	2.30%	723
Jul 16, 2026	24.03	24.07	24.03	24.07	24.07	1.96%	564
Jul 15, 2026	23.61	23.61	23.61	23.61	23.60	-1.74%	33
Jul 14, 2026	24.38	24.38	23.81	24.02	24.02	0.74%	1,585
Jul 13, 2026	24.01	24.01	23.85	23.85	23.85	6.07%	587
Jul 10, 2026	22.28	22.48	22.28	22.48	22.48	0.96%	256
Jul 9, 2026	22.67	22.67	22.27	22.27	22.27	-2.88%	523
Jul 8, 2026	22.90	23.27	22.89	22.93	22.93	3.01%	2,413
Jul 7, 2026	21.76	22.36	21.76	22.26	22.26	5.85%	1,047
Jul 6, 2026	21.13	21.13	21.03	21.03	21.03	-0.16%	837
Jul 2, 2026	21.06	21.06	21.06	21.06	21.06	1.53%	10
Jul 1, 2026	20.75	20.75	20.75	20.75	20.75	-1.43%	126
Jun 30, 2026	21.05	21.05	21.05	21.05	21.05	-1.62%	119
Jun 29, 2026	21.40	21.40	21.40	21.40	21.40	-1.16%	17
Jun 26, 2026	21.65	21.65	21.65	21.65	21.65	-0.86%	31
Jun 25, 2026	21.83	21.83	21.83	21.83	21.83	1.81%	16
Jun 24, 2026	21.45	21.45	21.45	21.45	21.45	-3.50%	431
Jun 23, 2026	22.22	22.22	22.22	22.22	22.22	1.81%	611
Jun 22, 2026	21.83	21.83	21.83	21.83	21.83	2.48%	116
Jun 18, 2026	21.12	21.30	21.12	21.30	21.30	-3.48%	248
Jun 17, 2026	22.07	22.07	22.07	22.07	22.07	-2.33%	29
Jun 16, 2026	22.59	22.59	22.59	22.59	22.59	-0.99%	233
Jun 15, 2026	24.45	24.45	22.82	22.82	22.82	-6.66%	944
Jun 12, 2026	24.87	24.90	24.45	24.45	24.45	0.64%	1,284
Jun 11, 2026	24.67	24.67	24.28	24.29	24.29	-3.77%	1,114
Jun 10, 2026	25.15	25.66	25.15	25.24	25.24	3.35%	5,099
Jun 9, 2026	24.63	24.63	24.12	24.42	24.42	-3.39%	1,070
Jun 8, 2026	25.50	25.50	25.25	25.28	25.28	2.24%	2,304
Jun 5, 2026	24.98	24.98	24.72	24.72	24.72	-3.55%	110
Jun 4, 2026	25.55	25.63	25.55	25.63	25.63	-0.56%	5,994