XLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	142.26	143.19	142.12	142.55	-	-0.90%	1,491,569
Apr 28, 2026	144.57	144.86	143.28	143.84	143.84	0.26%	8,596,992
Apr 27, 2026	143.68	145.21	143.42	143.46	143.46	-0.50%	6,553,326
Apr 24, 2026	145.24	145.53	143.68	144.18	144.18	-1.41%	7,928,053
Apr 23, 2026	146.20	146.77	145.16	146.24	146.24	-0.10%	7,579,278
Apr 22, 2026	146.51	147.58	146.01	146.38	146.38	0.32%	7,766,969
Apr 21, 2026	148.29	148.56	145.88	145.92	145.92	-1.02%	8,717,780
Apr 20, 2026	148.45	148.74	147.15	147.42	147.42	-0.93%	6,320,943
Apr 17, 2026	147.37	149.12	147.36	148.80	148.80	1.49%	8,320,021
Apr 16, 2026	147.19	148.20	146.29	146.61	146.61	-0.79%	9,063,468
Apr 15, 2026	148.86	149.21	146.89	147.77	147.77	-0.71%	6,648,473
Apr 14, 2026	147.38	149.60	147.24	148.83	148.83	0.58%	7,721,611
Apr 13, 2026	146.88	148.05	146.24	147.97	147.97	0.45%	6,153,623
Apr 10, 2026	149.78	149.84	147.11	147.31	147.31	-1.35%	6,205,735
Apr 9, 2026	148.83	150.22	148.30	149.33	149.33	-0.23%	6,316,185
Apr 8, 2026	148.20	149.70	147.50	149.67	149.67	2.12%	8,056,210
Apr 7, 2026	146.91	146.91	144.88	146.57	146.57	0.20%	9,951,079
Apr 6, 2026	146.28	147.14	145.76	146.28	146.28	-0.36%	7,213,475
Apr 2, 2026	146.93	148.36	146.27	146.81	146.81	-0.62%	11,075,976
Apr 1, 2026	147.22	148.76	146.95	147.73	147.73	0.76%	15,573,048
Mar 31, 2026	144.81	146.75	144.60	146.61	146.61	1.94%	17,728,424
Mar 30, 2026	144.30	144.63	143.43	143.82	143.82	0.39%	14,788,422
Mar 27, 2026	145.72	145.80	143.07	143.26	143.26	-1.70%	12,816,273
Mar 26, 2026	145.75	146.91	145.63	145.74	145.74	-0.34%	13,263,446
Mar 25, 2026	145.69	146.69	145.35	146.24	146.24	1.00%	17,361,835
Mar 24, 2026	143.95	145.30	143.38	144.79	144.79	0.01%	24,143,205
Mar 23, 2026	146.56	146.77	144.60	144.77	144.77	-0.39%	21,815,405
Mar 20, 2026	146.48	147.02	144.66	145.33	144.74	-0.87%	16,582,211
Mar 19, 2026	147.14	148.09	146.30	146.61	146.01	-0.36%	16,912,987
Mar 18, 2026	148.72	149.05	147.01	147.14	146.54	-1.67%	15,565,399
Mar 17, 2026	151.22	151.85	149.54	149.64	149.03	-0.91%	11,938,614
Mar 16, 2026	150.75	151.73	150.38	151.01	150.39	0.81%	10,896,684
Mar 13, 2026	151.04	152.30	149.67	149.79	149.18	-0.25%	15,129,348
Mar 12, 2026	151.95	152.49	150.03	150.16	149.55	-1.76%	15,670,463
Mar 11, 2026	152.84	153.16	151.94	152.85	152.22	-0.20%	12,503,797
Mar 10, 2026	154.41	154.54	153.01	153.15	152.52	-0.72%	17,247,506
Mar 9, 2026	151.78	154.55	151.13	154.26	153.63	1.02%	18,675,701
Mar 6, 2026	152.78	152.99	150.95	152.70	152.08	-0.79%	18,174,029
Mar 5, 2026	155.13	155.70	152.72	153.91	153.28	-2.00%	20,476,801
Mar 4, 2026	156.74	157.58	155.67	157.05	156.41	0.20%	12,745,693
Mar 3, 2026	156.66	157.39	155.00	156.74	156.10	-1.13%	21,432,641
Mar 2, 2026	159.19	159.84	157.99	158.53	157.88	-1.04%	18,641,385
Feb 27, 2026	156.74	160.24	156.71	160.20	159.54	1.77%	14,250,063
Feb 26, 2026	158.07	158.17	156.09	157.42	156.78	-0.26%	15,344,362
Feb 25, 2026	157.87	159.23	157.62	157.83	157.18	-0.03%	11,011,486
Feb 24, 2026	158.01	158.50	157.31	157.87	157.22	-0.42%	12,887,254
Feb 23, 2026	157.13	158.68	157.13	158.54	157.89	1.10%	17,053,489
Feb 20, 2026	157.00	157.25	155.87	156.82	156.18	-0.28%	13,368,518
Feb 19, 2026	157.20	157.72	156.19	157.26	156.62	-0.26%	11,227,277
Feb 18, 2026	157.20	157.80	156.48	157.67	157.02	0.19%	11,886,340