XME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2025	56.29	56.46	55.22	55.88	-	0.67%	734,305
Mar 11, 2025	54.00	56.19	53.96	55.51	55.51	3.16%	2,246,329
Mar 10, 2025	54.87	55.33	53.05	53.81	53.81	-3.93%	3,361,954
Mar 7, 2025	56.22	56.83	54.78	56.01	56.01	-0.67%	1,250,703
Mar 6, 2025	56.64	57.54	55.80	56.39	56.39	-1.59%	1,247,801
Mar 5, 2025	56.38	57.36	55.99	57.30	57.30	3.15%	1,516,689
Mar 4, 2025	55.62	56.67	53.95	55.55	55.55	-1.17%	2,320,539
Mar 3, 2025	59.16	59.40	55.87	56.21	56.21	-3.25%	1,812,559
Feb 28, 2025	57.20	58.10	56.62	58.10	58.10	0.89%	1,842,757
Feb 27, 2025	58.32	58.76	57.58	57.59	57.59	-1.12%	769,850
Feb 26, 2025	58.70	59.61	58.12	58.24	58.24	0.14%	1,025,303
Feb 25, 2025	58.53	58.63	57.28	58.16	58.16	-1.02%	1,383,736
Feb 24, 2025	59.08	59.33	58.23	58.76	58.76	0.19%	1,085,095
Feb 21, 2025	61.48	61.48	58.45	58.65	58.65	-4.23%	2,348,471
Feb 20, 2025	61.07	61.94	60.90	61.24	61.24	0.34%	774,224
Feb 19, 2025	61.42	61.42	60.65	61.03	61.03	-1.39%	1,843,599
Feb 18, 2025	61.53	62.07	60.72	61.89	61.89	1.48%	2,581,123
Feb 14, 2025	62.83	62.87	60.96	60.99	60.99	-2.56%	1,770,863
Feb 13, 2025	61.96	62.65	61.48	62.59	62.59	1.61%	1,715,396
Feb 12, 2025	61.44	62.50	61.24	61.60	61.60	-0.76%	1,530,631
Feb 11, 2025	62.50	62.86	62.02	62.07	62.07	-0.75%	1,820,896
Feb 10, 2025	62.14	62.85	62.01	62.54	62.54	3.80%	4,774,817
Feb 7, 2025	61.29	61.89	60.11	60.25	60.25	-0.64%	2,160,393
Feb 6, 2025	61.34	61.54	60.12	60.64	60.64	-0.56%	1,215,483
Feb 5, 2025	60.52	61.05	60.37	60.98	60.98	0.91%	1,139,357
Feb 4, 2025	59.31	60.50	59.29	60.43	60.43	2.72%	1,488,002
Feb 3, 2025	58.68	59.76	58.42	58.83	58.83	-0.79%	1,409,402
Jan 31, 2025	60.20	60.33	59.01	59.30	59.30	-1.30%	1,468,609
Jan 30, 2025	60.13	60.32	59.35	60.08	60.08	0.59%	1,010,364
Jan 29, 2025	58.84	59.92	58.84	59.73	59.73	1.43%	933,062
Jan 28, 2025	58.99	59.18	58.36	58.89	58.89	0.36%	1,232,956
Jan 27, 2025	59.73	59.73	58.48	58.68	58.68	-3.31%	1,364,654
Jan 24, 2025	61.48	61.71	60.51	60.69	60.69	-0.20%	1,295,886
Jan 23, 2025	59.98	61.07	59.65	60.81	60.81	0.65%	1,892,542
Jan 22, 2025	61.53	61.63	60.33	60.42	60.42	-1.29%	1,517,052
Jan 21, 2025	61.05	61.54	60.67	61.21	61.21	1.46%	1,256,375
Jan 17, 2025	59.98	60.76	59.81	60.33	60.33	0.89%	1,360,422
Jan 16, 2025	59.81	60.12	59.51	59.80	59.80	0.02%	2,318,191
Jan 15, 2025	59.94	60.16	59.22	59.79	59.79	1.60%	1,763,882
Jan 14, 2025	58.87	59.06	58.34	58.85	58.85	0.68%	1,396,825
Jan 13, 2025	56.75	58.45	56.49	58.45	58.45	2.31%	1,832,818
Jan 10, 2025	57.78	58.14	56.88	57.13	57.13	-1.07%	2,130,567
Jan 8, 2025	57.74	57.82	56.95	57.75	57.75	-0.55%	2,003,809
Jan 7, 2025	58.71	59.05	57.66	58.07	58.07	-0.27%	1,016,648
Jan 6, 2025	58.50	59.19	58.16	58.23	58.23	1.48%	2,366,444
Jan 3, 2025	57.56	57.72	56.56	57.38	57.38	-0.43%	1,961,308
Jan 2, 2025	57.40	58.15	57.29	57.63	57.63	1.55%	1,220,219
Dec 31, 2024	56.44	57.23	56.30	56.75	56.75	0.85%	1,136,854
Dec 30, 2024	56.25	56.62	55.69	56.27	56.27	-0.74%	1,316,012
Dec 27, 2024	57.00	57.47	56.19	56.69	56.69	-1.22%	1,405,278