XLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	147.14	148.09	146.30	146.61	146.61	-0.36%	16,881,707
Mar 18, 2026	148.72	149.05	147.01	147.14	147.14	-1.67%	15,525,913
Mar 17, 2026	151.22	151.85	149.54	149.64	149.64	-0.91%	11,922,670
Mar 16, 2026	150.75	151.73	150.38	151.01	151.01	0.81%	10,874,386
Mar 13, 2026	151.04	152.30	149.67	149.79	149.79	-0.25%	15,053,757
Mar 12, 2026	151.95	152.49	150.03	150.16	150.16	-1.76%	15,621,453
Mar 11, 2026	152.84	153.16	151.94	152.85	152.85	-0.20%	12,435,675
Mar 10, 2026	154.41	154.54	153.01	153.15	153.15	-0.72%	17,164,695
Mar 9, 2026	151.78	154.55	151.13	154.26	154.26	1.02%	18,666,031
Mar 6, 2026	152.78	152.99	150.95	152.70	152.70	-0.79%	16,518,011
Mar 5, 2026	155.13	155.70	152.72	153.91	153.91	-2.00%	20,418,302
Mar 4, 2026	156.74	157.58	155.67	157.05	157.05	0.20%	12,739,368
Mar 3, 2026	156.66	157.39	155.00	156.74	156.74	-1.13%	21,397,034
Mar 2, 2026	159.19	159.84	157.99	158.53	158.53	-1.04%	18,493,035
Feb 27, 2026	156.74	160.24	156.71	160.20	160.20	1.77%	14,173,479
Feb 26, 2026	158.07	158.17	156.09	157.42	157.42	-0.26%	13,651,756
Feb 25, 2026	157.87	159.23	157.62	157.83	157.83	-0.03%	11,007,426
Feb 24, 2026	158.01	158.50	157.31	157.87	157.87	-0.42%	12,782,285
Feb 23, 2026	157.13	158.68	157.13	158.54	158.54	1.10%	17,033,873
Feb 20, 2026	157.00	157.25	155.87	156.82	156.82	-0.28%	13,358,820
Feb 19, 2026	157.20	157.72	156.19	157.26	157.26	-0.26%	11,213,553
Feb 18, 2026	157.20	157.80	156.48	157.67	157.67	0.19%	11,869,331
Feb 17, 2026	158.03	158.91	157.13	157.37	157.37	-0.19%	14,869,990
Feb 13, 2026	156.52	158.80	156.52	157.67	157.67	1.07%	16,636,856
Feb 12, 2026	156.21	157.42	155.48	156.00	156.00	-0.16%	19,390,138
Feb 11, 2026	155.18	156.38	154.38	156.25	156.25	0.59%	11,727,774
Feb 10, 2026	156.66	157.16	155.24	155.33	155.33	-0.63%	10,932,023
Feb 9, 2026	157.57	158.15	156.03	156.32	156.32	-0.88%	11,819,677
Feb 6, 2026	156.04	157.80	155.91	157.71	157.71	1.85%	13,586,685
Feb 5, 2026	155.46	156.97	154.68	154.84	154.84	-0.76%	21,394,868
Feb 4, 2026	154.81	156.78	154.23	156.03	156.03	1.25%	22,947,118
Feb 3, 2026	154.78	157.12	153.85	154.10	154.10	-1.02%	21,101,552
Feb 2, 2026	154.58	156.01	154.40	155.69	155.69	0.61%	10,995,617
Jan 30, 2026	154.12	154.93	153.29	154.74	154.74	0.60%	11,832,170
Jan 29, 2026	154.25	154.67	153.50	153.82	153.82	-0.32%	12,148,145
Jan 28, 2026	154.30	155.15	153.47	154.31	154.31	-0.73%	11,409,513
Jan 27, 2026	155.80	157.09	155.14	155.45	155.45	-1.68%	12,687,190
Jan 26, 2026	157.37	158.33	156.90	158.10	158.10	0.39%	6,796,314
Jan 23, 2026	157.80	158.38	156.66	157.48	157.48	-0.51%	10,165,064
Jan 22, 2026	157.65	159.23	157.50	158.29	158.29	0.02%	10,873,947
Jan 21, 2026	155.20	158.51	155.15	158.26	158.26	1.84%	16,381,982
Jan 20, 2026	154.00	155.92	153.23	155.40	155.40	-0.22%	12,659,024
Jan 16, 2026	156.64	156.97	155.71	155.74	155.74	-0.78%	11,923,709
Jan 15, 2026	157.31	157.45	155.37	156.96	156.96	-0.57%	15,289,173
Jan 14, 2026	156.61	157.99	156.48	157.86	157.86	0.71%	13,495,499
Jan 13, 2026	157.65	157.67	155.74	156.74	156.74	-0.41%	11,744,288
Jan 12, 2026	157.33	157.50	156.01	157.38	157.38	0.04%	12,204,372
Jan 9, 2026	158.33	158.93	157.26	157.31	157.31	-0.51%	12,334,451
Jan 8, 2026	159.15	160.50	157.61	158.12	158.12	-0.96%	17,573,187
Jan 7, 2026	158.54	160.59	158.54	159.66	159.66	0.99%	14,480,437