XLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	153.92	155.58	153.92	155.43	-	0.99%	4,118,789
Dec 18, 2025	153.75	155.18	153.68	153.91	153.91	0.08%	8,875,845
Dec 17, 2025	154.23	154.78	153.67	153.79	153.79	-0.18%	9,093,708
Dec 16, 2025	156.04	156.12	153.09	154.07	154.07	-1.30%	12,491,637
Dec 15, 2025	154.47	156.31	154.44	156.10	156.10	1.32%	14,681,832
Dec 12, 2025	153.75	154.56	153.41	154.06	154.06	0.31%	13,175,937
Dec 11, 2025	152.76	154.30	152.26	153.58	153.58	0.95%	14,703,435
Dec 10, 2025	150.38	152.18	149.87	152.14	152.14	1.45%	15,534,765
Dec 9, 2025	152.00	152.68	149.85	149.96	149.96	-0.97%	11,543,305
Dec 8, 2025	153.35	153.42	151.20	151.43	151.43	-1.19%	10,996,043
Dec 5, 2025	154.45	154.63	152.96	153.26	153.26	-0.42%	8,868,992
Dec 4, 2025	155.00	155.03	153.37	153.90	153.90	-0.76%	13,674,602
Dec 3, 2025	154.67	155.78	154.66	155.08	155.08	0.47%	12,724,849
Dec 2, 2025	155.25	155.47	154.14	154.36	154.36	-0.60%	16,150,322
Dec 1, 2025	157.04	157.86	155.18	155.29	155.29	-1.50%	17,321,233
Nov 28, 2025	158.20	158.25	157.16	157.65	157.65	-0.49%	8,559,710
Nov 26, 2025	158.42	158.95	158.16	158.42	158.42	-0.22%	12,399,075
Nov 25, 2025	155.77	158.89	155.77	158.77	158.77	2.26%	17,298,557
Nov 24, 2025	155.14	156.16	154.48	155.26	155.26	0.42%	17,928,640
Nov 21, 2025	151.79	155.71	151.71	154.61	154.61	2.11%	25,526,095
Nov 20, 2025	152.49	153.34	151.12	151.42	151.42	-0.60%	25,278,517
Nov 19, 2025	152.48	152.93	151.57	152.33	152.33	-0.17%	17,352,598
Nov 18, 2025	151.75	153.13	151.15	152.59	152.59	0.59%	24,494,241
Nov 17, 2025	151.34	153.32	151.14	151.70	151.70	-0.09%	17,516,532
Nov 14, 2025	152.22	152.92	151.19	151.83	151.83	-0.60%	15,468,941
Nov 13, 2025	152.04	154.52	151.86	152.74	152.74	-0.05%	21,807,600
Nov 12, 2025	150.99	153.16	150.72	152.82	152.82	1.42%	17,847,485
Nov 11, 2025	147.60	150.82	147.60	150.68	150.68	2.31%	12,659,543
Nov 10, 2025	145.79	147.43	145.72	147.28	147.28	0.78%	12,305,941
Nov 7, 2025	145.84	146.15	144.72	146.14	146.14	0.14%	14,522,910
Nov 6, 2025	145.14	146.11	144.94	145.94	145.94	0.19%	14,395,750
Nov 5, 2025	144.63	146.26	144.38	145.66	145.66	0.39%	13,154,600
Nov 4, 2025	143.77	145.49	143.49	145.10	145.10	0.45%	14,182,235
Nov 3, 2025	144.07	144.56	142.83	144.45	144.45	0.14%	12,279,262
Oct 31, 2025	143.02	144.49	142.70	144.25	144.25	-0.03%	10,581,213
Oct 30, 2025	143.96	145.45	143.77	144.30	144.30	0.22%	10,756,064
Oct 29, 2025	145.22	145.45	143.57	143.98	143.98	-1.01%	12,416,716
Oct 28, 2025	146.41	146.54	145.19	145.45	145.45	-0.63%	8,652,660
Oct 27, 2025	146.09	146.45	145.22	146.37	146.37	0.23%	6,466,708
Oct 24, 2025	146.29	146.76	145.88	146.03	146.03	-0.01%	7,007,605
Oct 23, 2025	145.52	146.51	145.37	146.04	146.04	0.05%	7,924,931
Oct 22, 2025	146.21	146.73	145.54	145.96	145.96	0.57%	12,705,283
Oct 21, 2025	145.05	145.63	144.34	145.13	145.13	0.23%	9,031,769
Oct 20, 2025	143.72	144.99	143.56	144.79	144.79	1.06%	8,435,874
Oct 17, 2025	141.58	143.42	141.39	143.27	143.27	0.67%	8,160,283
Oct 16, 2025	142.85	143.64	141.96	142.32	142.32	-0.17%	11,194,125
Oct 15, 2025	142.02	143.25	141.36	142.56	142.56	0.15%	7,260,807
Oct 14, 2025	141.60	142.86	141.05	142.34	142.34	0.27%	10,044,898
Oct 13, 2025	141.73	142.94	141.63	141.95	141.95	-0.11%	8,257,651
Oct 10, 2025	144.61	144.74	141.94	142.11	142.11	-1.44%	13,350,120