XLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	174.07	174.16	171.38	172.98	-	0.02%	3,605,231
Sep 2, 2026	172.09	174.48	172.09	172.95	172.95	0.75%	7,550,326
Sep 1, 2026	172.62	173.53	171.03	171.67	171.67	0.66%	7,589,293
Aug 31, 2026	170.25	170.98	169.20	170.54	170.54	-0.36%	6,976,667
Aug 28, 2026	171.43	171.71	170.59	171.16	171.16	-0.24%	4,844,244
Aug 27, 2026	171.95	173.11	171.43	171.58	171.58	-1.13%	6,979,679
Aug 26, 2026	174.33	174.84	173.45	173.54	173.54	-1.00%	5,230,897
Aug 25, 2026	174.45	175.82	174.04	175.29	175.29	0.34%	5,426,808
Aug 24, 2026	174.41	174.92	173.33	174.70	174.70	0.05%	5,870,315
Aug 21, 2026	171.91	175.60	171.79	174.62	174.62	1.29%	10,154,626
Aug 20, 2026	174.19	175.19	172.34	172.39	172.39	-1.87%	9,631,784
Aug 19, 2026	172.47	176.60	172.29	175.68	175.68	3.51%	16,487,598
Aug 18, 2026	168.67	170.30	168.45	169.73	169.73	1.60%	7,511,649
Aug 17, 2026	166.45	167.87	165.86	167.05	167.05	-0.19%	7,099,822
Aug 14, 2026	167.66	167.77	166.45	167.37	167.37	-0.60%	5,002,332
Aug 13, 2026	169.49	169.71	167.84	168.38	168.38	-0.04%	6,707,591
Aug 12, 2026	166.42	168.88	165.76	168.44	168.44	0.26%	7,072,175
Aug 11, 2026	168.28	169.66	167.64	168.01	168.01	-0.26%	6,672,266
Aug 10, 2026	165.68	168.50	165.55	168.44	168.44	1.67%	6,964,988
Aug 7, 2026	163.92	165.77	162.92	165.68	165.68	0.75%	7,956,989
Aug 6, 2026	166.14	167.02	163.03	164.45	164.45	0.18%	9,240,809
Aug 5, 2026	163.64	165.35	162.62	164.16	164.16	1.27%	15,194,408
Aug 4, 2026	162.00	162.49	160.97	162.10	162.10	-0.09%	14,941,759
Aug 3, 2026	163.63	164.73	161.35	162.24	162.24	-0.19%	10,968,629
Jul 31, 2026	162.31	163.23	160.73	162.55	162.55	-0.59%	9,529,792
Jul 30, 2026	163.25	163.95	161.86	163.52	163.52	-1.64%	12,461,168
Jul 29, 2026	167.15	168.16	165.77	166.24	166.24	-0.61%	11,627,664
Jul 28, 2026	165.99	168.53	165.75	167.26	167.26	2.36%	12,736,661
Jul 27, 2026	163.01	164.57	162.35	163.40	163.40	0.51%	7,906,021
Jul 24, 2026	162.47	163.25	161.58	162.57	162.57	0.70%	7,640,263
Jul 23, 2026	159.90	161.61	159.32	161.44	161.44	1.26%	6,420,457
Jul 22, 2026	160.97	160.97	158.95	159.43	159.43	-0.51%	5,589,176
Jul 21, 2026	157.53	160.37	157.23	160.25	160.25	0.63%	6,547,628
Jul 20, 2026	161.00	161.49	159.18	159.25	159.25	-1.14%	6,632,189
Jul 17, 2026	161.81	164.00	160.88	161.09	161.09	-0.44%	9,156,752
Jul 16, 2026	160.35	162.64	159.94	161.80	161.80	2.22%	11,805,746
Jul 15, 2026	157.38	159.35	157.25	158.29	158.29	-	10,876,492
Jul 14, 2026	159.78	160.08	157.78	158.29	158.29	-1.93%	11,508,395
Jul 13, 2026	160.97	162.24	160.32	161.41	161.41	0.35%	6,869,346
Jul 10, 2026	162.48	162.66	160.24	160.84	160.84	-0.82%	9,488,514
Jul 9, 2026	161.80	163.42	161.36	162.17	162.17	-0.08%	9,567,620
Jul 8, 2026	163.42	163.99	162.26	162.30	162.30	-1.30%	9,247,844
Jul 7, 2026	164.75	165.61	163.88	164.44	164.44	1.53%	12,113,059
Jul 6, 2026	163.20	163.45	160.25	161.96	161.96	-1.09%	15,630,783
Jul 2, 2026	160.67	163.85	160.38	163.74	163.74	2.63%	14,105,118
Jul 1, 2026	159.61	159.96	158.50	159.54	159.54	0.55%	10,039,889
Jun 30, 2026	161.01	161.25	157.96	158.66	158.66	-1.29%	11,538,303
Jun 29, 2026	160.70	161.09	159.88	160.74	160.74	0.25%	12,874,666
Jun 26, 2026	156.32	160.64	156.18	160.34	160.34	3.03%	16,402,751
Jun 25, 2026	153.95	157.21	153.59	155.63	155.63	1.49%	9,387,548