XLEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	29.87	29.87	29.30	29.66	29.66	1.70%	702
Nov 12, 2026	29.36	29.51	29.16	29.16	29.16	2.93%	1,860
Nov 11, 2026	27.65	28.33	27.65	28.33	28.33	3.62%	1,064
Nov 10, 2026	26.78	27.34	26.78	27.34	27.34	0.57%	3,394
Nov 9, 2026	27.24	27.24	27.19	27.19	27.18	1.23%	574
Nov 6, 2026	26.86	26.86	26.86	26.86	26.86	-0.65%	411
Nov 5, 2026	28.70	29.45	27.03	27.03	27.03	-5.47%	3,741
Nov 4, 2026	29.68	29.68	28.59	28.59	28.59	-9.66%	1,039
Nov 3, 2026	31.70	32.02	31.62	31.65	31.65	-1.73%	8,123
Nov 2, 2026	33.20	33.80	32.21	32.21	32.21	-7.98%	1,465
Oct 30, 2026	35.40	35.40	34.55	35.00	35.00	3.83%	2,635
Oct 29, 2026	34.85	34.85	33.06	33.71	33.71	0.81%	1,145
Oct 28, 2026	33.41	33.88	33.38	33.44	33.44	0.58%	2,001
Oct 27, 2026	34.39	34.39	33.25	33.25	33.25	-3.84%	1,223
Oct 26, 2026	34.42	34.65	34.42	34.57	34.57	0.69%	1,200
Oct 23, 2026	34.46	34.67	34.25	34.34	34.34	5.07%	1,533
Oct 22, 2026	33.72	33.72	31.48	32.68	32.68	-1.81%	2,828
Oct 21, 2026	33.16	33.70	33.16	33.28	33.28	0.58%	637
Oct 20, 2026	33.45	33.45	32.03	33.09	33.09	0.30%	631
Oct 19, 2026	33.39	33.39	32.99	32.99	32.99	-1.20%	1,054
Oct 16, 2026	31.80	33.39	31.80	33.39	33.39	4.99%	5,013
Oct 15, 2026	32.20	32.20	31.64	31.80	31.80	-3.14%	3,557
Oct 14, 2026	32.53	32.84	32.53	32.83	32.83	1.16%	2,086
Oct 13, 2026	32.00	32.46	31.80	32.46	32.46	3.64%	9,384
Oct 12, 2026	31.35	31.56	31.26	31.32	31.32	2.84%	2,624
Oct 9, 2026	30.66	30.80	30.45	30.45	30.45	-0.65%	637
Oct 8, 2026	30.60	30.65	30.36	30.65	30.65	5.67%	4,347
Oct 7, 2026	29.01	29.01	29.01	29.01	29.01	-1.15%	204
Oct 6, 2026	29.40	29.44	29.34	29.34	29.34	1.12%	466
Oct 5, 2026	29.02	29.02	29.02	29.02	29.02	1.63%	303
Oct 2, 2026	28.41	28.55	28.41	28.55	28.55	0.43%	305
Oct 1, 2026	28.11	28.43	28.11	28.43	28.43	3.39%	507
Sep 30, 2026	27.50	27.50	27.50	27.50	27.50	0.32%	73
Sep 29, 2026	27.38	27.43	27.21	27.41	27.41	-1.78%	617
Sep 28, 2026	28.17	28.20	27.91	27.91	27.91	0.02%	3,736
Sep 25, 2026	27.67	27.91	27.56	27.90	27.90	-1.55%	3,177
Sep 24, 2026	28.65	29.05	28.34	28.34	28.34	0.53%	14,667
Sep 23, 2026	28.61	28.61	28.19	28.19	28.19	1.61%	1,178
Sep 22, 2026	27.50	28.40	27.50	27.75	27.75	-2.09%	2,035
Sep 21, 2026	29.22	29.22	28.34	28.34	28.34	-4.50%	2,947
Sep 18, 2026	29.67	29.67	29.67	29.67	29.67	-0.57%	178
Sep 17, 2026	29.31	29.84	29.31	29.84	29.84	1.18%	1,508
Sep 16, 2026	29.97	29.97	29.49	29.49	29.49	-5.59%	413
Sep 15, 2026	30.79	31.31	30.79	31.24	31.24	4.44%	837
Sep 14, 2026	31.23	31.24	29.91	29.91	29.91	-2.02%	2,549
Sep 11, 2026	30.70	30.70	30.40	30.53	30.53	0.29%	5,437
Sep 10, 2026	30.48	30.66	30.44	30.44	30.44	-1.19%	2,756
Sep 9, 2026	31.00	31.00	30.61	30.81	30.81	2.08%	1,462
Sep 8, 2026	30.50	30.59	29.86	30.18	30.18	2.13%	1,430
Sep 4, 2026	29.42	29.69	29.42	29.55	29.55	-2.23%	1,468