XLIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	22.12	22.12	22.12	22.12	22.12	-0.97%	111
Nov 12, 2026	22.65	22.65	22.34	22.34	22.34	-1.85%	1,717
Nov 11, 2026	22.76	22.76	22.76	22.76	22.76	2.51%	26
Nov 10, 2026	22.20	22.20	22.20	22.20	22.20	-0.19%	21
Nov 9, 2026	22.25	22.25	22.25	22.25	22.25	7.61%	114
Nov 6, 2026	20.67	20.67	20.67	20.67	20.67	0.23%	69
Nov 5, 2026	20.63	20.63	20.63	20.63	20.62	-8.38%	115
Nov 4, 2026	22.48	22.51	22.48	22.51	22.51	-2.07%	161
Nov 3, 2026	22.99	22.99	22.99	22.99	22.99	1.83%	10
Nov 2, 2026	22.57	22.57	22.57	22.57	22.57	2.66%	39
Oct 30, 2026	21.90	21.99	21.90	21.99	21.99	-3.28%	347
Oct 29, 2026	22.73	22.73	22.73	22.73	22.73	1.82%	13
Oct 28, 2026	22.33	22.33	22.33	22.33	22.33	0.53%	9
Oct 27, 2026	22.00	22.21	22.00	22.21	22.21	1.33%	115
Oct 26, 2026	21.92	21.92	21.92	21.92	21.92	2.73%	39
Oct 23, 2026	21.34	21.34	21.34	21.34	21.34	-2.53%	79
Oct 22, 2026	21.89	21.89	21.89	21.89	21.89	-1.94%	31
Oct 21, 2026	22.32	22.32	22.32	22.32	22.32	1.76%	14
Oct 20, 2026	21.94	21.94	21.94	21.94	21.94	-0.04%	27
Oct 19, 2026	21.95	21.95	21.95	21.95	21.95	-1.11%	185
Oct 16, 2026	22.19	22.19	22.19	22.19	22.19	-0.32%	7
Oct 15, 2026	21.96	22.26	21.96	22.26	22.26	1.12%	135
Oct 14, 2026	22.01	22.01	22.01	22.01	22.01	-2.08%	55
Oct 13, 2026	22.48	22.48	22.48	22.48	22.48	-0.62%	59
Oct 12, 2026	22.62	22.62	22.62	22.62	22.62	-0.17%	17
Oct 9, 2026	22.66	22.66	22.66	22.66	22.66	0.96%	8
Oct 8, 2026	22.45	22.45	22.45	22.45	22.45	0.52%	173
Oct 7, 2026	22.28	22.33	22.28	22.33	22.33	-4.33%	574
Oct 6, 2026	23.37	23.51	23.34	23.34	23.34	1.68%	645
Oct 5, 2026	22.60	23.06	22.60	22.96	22.96	0.10%	1,417
Oct 2, 2026	22.94	22.94	22.93	22.93	22.93	1.46%	1,227
Oct 1, 2026	22.60	22.60	22.60	22.60	22.60	1.59%	255
Sep 30, 2026	22.85	22.85	22.25	22.25	22.25	-2.26%	840
Sep 29, 2026	22.95	22.95	22.76	22.76	22.76	0.58%	345
Sep 28, 2026	22.88	22.88	22.63	22.63	22.63	-2.09%	256
Sep 25, 2026	23.11	23.11	23.11	23.11	23.11	1.70%	33
Sep 24, 2026	22.63	22.73	22.63	22.73	22.73	-1.44%	126
Sep 23, 2026	23.06	23.06	23.06	23.06	23.06	-0.40%	16
Sep 22, 2026	23.15	23.15	23.15	23.15	23.15	0.45%	19
Sep 21, 2026	23.05	23.05	23.05	23.05	23.05	0.80%	170
Sep 18, 2026	22.87	22.87	22.87	22.87	22.87	0.65%	103
Sep 17, 2026	22.72	22.72	22.72	22.72	22.72	0.39%	110
Sep 16, 2026	22.63	22.63	22.63	22.63	22.63	0.03%	17
Sep 15, 2026	22.62	22.62	22.62	22.62	22.62	-1.48%	14
Sep 14, 2026	22.96	22.96	22.96	22.96	22.96	-2.83%	13
Sep 11, 2026	23.63	23.63	23.63	23.63	23.63	2.11%	64
Sep 10, 2026	23.14	23.14	23.14	23.14	23.14	-1.67%	25
Sep 9, 2026	23.54	23.54	23.54	23.54	23.54	-2.95%	174
Sep 8, 2026	24.25	24.25	24.25	24.25	24.25	-0.89%	65
Sep 4, 2026	24.47	24.47	24.47	24.47	24.47	0.78%	33