XME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	71.89	72.99	71.07	72.41	72.41	-1.24%	2,445,829
Jul 31, 2025	72.85	73.76	72.50	73.32	73.32	-0.45%	2,294,747
Jul 30, 2025	74.80	75.46	73.14	73.65	73.65	-2.02%	3,071,794
Jul 29, 2025	75.99	76.26	74.38	75.17	75.17	-1.38%	1,736,127
Jul 28, 2025	77.33	77.47	75.17	76.22	76.22	-1.78%	2,434,943
Jul 25, 2025	77.29	77.77	76.75	77.60	77.60	0.44%	1,343,782
Jul 24, 2025	77.87	78.23	76.84	77.26	77.26	-1.45%	1,570,619
Jul 23, 2025	78.39	78.86	77.69	78.40	78.40	0.36%	2,314,783
Jul 22, 2025	76.75	78.46	76.75	78.12	78.12	2.74%	2,356,881
Jul 21, 2025	76.40	77.52	75.88	76.04	76.04	1.14%	2,757,130
Jul 18, 2025	74.97	75.64	74.56	75.18	75.18	0.72%	1,379,369
Jul 17, 2025	72.17	74.75	71.95	74.64	74.64	2.77%	1,810,883
Jul 16, 2025	72.68	72.82	71.34	72.63	72.63	0.48%	1,846,989
Jul 15, 2025	73.28	73.52	72.23	72.28	72.28	-0.43%	2,321,307
Jul 14, 2025	72.77	73.34	72.03	72.59	72.59	-0.74%	1,073,457
Jul 11, 2025	71.76	73.13	71.76	73.13	73.13	1.37%	2,171,630
Jul 10, 2025	70.94	72.19	70.86	72.14	72.14	5.33%	2,617,776
Jul 9, 2025	68.89	68.89	68.06	68.49	68.49	-0.19%	1,002,645
Jul 8, 2025	69.34	69.60	68.14	68.62	68.62	-0.80%	1,672,152
Jul 7, 2025	69.02	69.29	68.38	69.17	69.17	-1.28%	2,247,051
Jul 3, 2025	70.01	70.33	69.75	70.07	70.07	-0.01%	2,032,764
Jul 2, 2025	67.87	70.13	67.87	70.08	70.08	4.35%	2,237,758
Jul 1, 2025	67.06	67.74	66.09	67.16	67.16	-0.09%	1,449,536
Jun 30, 2025	66.65	67.51	66.15	67.22	67.22	1.27%	1,906,964
Jun 27, 2025	66.75	66.78	65.68	66.38	66.38	-1.37%	1,648,031
Jun 26, 2025	66.00	67.40	66.00	67.30	67.30	2.70%	1,942,693
Jun 25, 2025	65.98	66.06	65.09	65.53	65.53	-0.62%	938,607
Jun 24, 2025	66.16	66.36	65.62	65.94	65.94	-0.38%	1,756,871
Jun 23, 2025	65.47	66.54	65.18	66.19	66.19	1.01%	1,284,484
Jun 20, 2025	67.09	67.13	65.45	65.53	65.44	-1.72%	1,841,149
Jun 18, 2025	66.72	67.34	66.49	66.68	66.59	-0.12%	942,021
Jun 17, 2025	66.36	67.23	66.25	66.76	66.67	0.80%	1,340,846
Jun 16, 2025	66.14	66.99	66.05	66.23	66.14	1.33%	1,307,966
Jun 13, 2025	64.26	65.77	64.22	65.36	65.27	0.72%	1,123,421
Jun 12, 2025	64.04	64.91	63.76	64.89	64.80	0.81%	834,679
Jun 11, 2025	64.46	64.84	63.72	64.37	64.28	-0.65%	1,068,170
Jun 10, 2025	65.71	65.73	64.47	64.79	64.70	-0.87%	1,309,399
Jun 9, 2025	65.07	65.81	65.04	65.36	65.27	1.47%	1,438,514
Jun 6, 2025	64.76	64.85	64.20	64.41	64.32	0.44%	915,961
Jun 5, 2025	65.02	65.50	63.89	64.13	64.04	-	3,500,649
Jun 4, 2025	63.51	64.24	63.38	64.13	64.04	1.26%	1,628,010
Jun 3, 2025	62.19	63.47	61.41	63.33	63.24	1.96%	2,253,452
Jun 2, 2025	62.35	63.25	61.62	62.11	62.03	3.34%	2,805,752
May 30, 2025	59.75	60.21	59.17	60.10	60.02	-0.38%	1,103,477
May 29, 2025	61.11	61.15	60.05	60.33	60.25	-0.89%	1,804,118
May 28, 2025	61.43	61.59	60.79	60.87	60.79	-0.91%	1,678,526
May 27, 2025	60.35	61.56	60.25	61.43	61.35	2.62%	2,250,358
May 23, 2025	58.42	60.07	58.28	59.86	59.78	2.83%	3,604,051
May 22, 2025	58.59	58.64	58.00	58.21	58.13	-1.02%	1,336,593
May 21, 2025	59.11	59.93	58.74	58.81	58.73	-1.36%	1,438,823