XME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2024	57.17	57.58	56.66	57.39	57.39	0.21%	924,056
Dec 24, 2024	57.28	57.35	56.64	57.27	57.27	0.30%	711,884
Dec 23, 2024	56.63	57.21	56.20	57.10	57.10	0.49%	1,298,511
Dec 20, 2024	56.54	57.75	56.47	56.82	56.76	-0.46%	2,075,356
Dec 19, 2024	58.00	58.53	56.79	57.08	57.02	-1.16%	1,331,633
Dec 18, 2024	60.06	60.45	57.26	57.75	57.69	-3.80%	2,130,247
Dec 17, 2024	60.47	60.75	59.49	60.03	59.96	-1.83%	2,472,373
Dec 16, 2024	61.75	61.91	61.03	61.15	61.08	-1.42%	1,157,697
Dec 13, 2024	63.27	63.27	61.88	62.03	61.96	-2.42%	1,393,127
Dec 12, 2024	64.28	64.28	63.25	63.57	63.50	-2.32%	1,472,149
Dec 11, 2024	65.23	65.54	64.89	65.08	65.01	0.03%	904,883
Dec 10, 2024	65.91	65.91	64.69	65.06	64.99	-1.36%	1,477,997
Dec 9, 2024	66.91	67.72	65.94	65.96	65.89	0.79%	1,951,725
Dec 6, 2024	67.16	67.39	65.21	65.44	65.37	-2.50%	1,479,316
Dec 5, 2024	67.49	67.54	66.32	67.12	67.04	-0.52%	975,558
Dec 4, 2024	68.34	68.77	67.22	67.47	67.39	-1.45%	1,357,991
Dec 3, 2024	68.76	69.05	68.24	68.46	68.38	0.29%	795,533
Dec 2, 2024	68.83	68.99	67.86	68.26	68.18	-0.71%	1,025,955
Nov 29, 2024	68.71	69.36	68.63	68.75	68.67	0.47%	580,311
Nov 27, 2024	68.66	69.55	68.24	68.43	68.35	0.22%	615,636
Nov 26, 2024	68.72	68.81	67.99	68.28	68.20	-0.89%	1,133,051
Nov 25, 2024	68.69	69.23	68.51	68.89	68.81	0.35%	1,224,175
Nov 22, 2024	68.51	69.14	68.35	68.65	68.57	0.25%	1,120,804
Nov 21, 2024	67.35	68.77	66.92	68.48	68.40	2.04%	1,244,145
Nov 20, 2024	67.01	67.83	66.77	67.11	67.03	0.18%	1,324,482
Nov 19, 2024	65.87	67.07	65.84	66.99	66.91	0.89%	1,203,101
Nov 18, 2024	65.56	66.58	65.56	66.40	66.33	2.08%	1,769,708
Nov 15, 2024	65.56	66.23	64.85	65.05	64.98	-0.08%	1,555,735
Nov 14, 2024	65.98	66.38	64.76	65.10	65.03	-1.11%	1,495,340
Nov 13, 2024	67.03	67.11	65.75	65.83	65.76	-1.57%	1,926,184
Nov 12, 2024	67.72	67.77	66.26	66.88	66.80	-2.52%	1,442,760
Nov 11, 2024	69.02	69.04	68.11	68.61	68.53	-0.95%	1,248,862
Nov 8, 2024	69.06	69.33	68.48	69.27	69.19	-0.57%	1,335,830
Nov 7, 2024	70.49	70.49	69.27	69.67	69.59	-0.31%	1,283,236
Nov 6, 2024	67.52	70.17	66.94	69.89	69.81	8.07%	3,735,766
Nov 5, 2024	63.52	64.69	63.16	64.67	64.60	1.78%	1,108,148
Nov 4, 2024	63.74	64.16	63.17	63.54	63.47	-0.50%	1,027,311
Nov 1, 2024	63.92	64.54	63.74	63.86	63.79	0.42%	998,454
Oct 31, 2024	64.27	64.77	63.24	63.59	63.52	-1.47%	1,229,396
Oct 30, 2024	65.24	65.87	64.51	64.54	64.47	-1.72%	808,436
Oct 29, 2024	65.60	66.00	65.02	65.67	65.60	0.05%	1,104,877
Oct 28, 2024	64.25	65.78	64.20	65.64	65.57	2.55%	778,730
Oct 25, 2024	64.56	65.03	63.81	64.01	63.94	-0.67%	774,577
Oct 24, 2024	64.69	64.78	63.58	64.44	64.37	-0.39%	1,068,505
Oct 23, 2024	65.27	65.51	64.23	64.69	64.62	-1.79%	1,342,564
Oct 22, 2024	66.42	66.62	65.38	65.87	65.80	-0.60%	1,447,257
Oct 21, 2024	67.10	67.20	65.91	66.27	66.20	-0.57%	1,630,004
Oct 18, 2024	66.50	67.01	66.03	66.65	66.58	1.45%	1,370,402
Oct 17, 2024	65.80	66.57	65.43	65.70	65.63	0.27%	1,667,653
Oct 16, 2024	64.84	65.81	64.84	65.52	65.45	2.07%	1,177,489
Oct 15, 2024	64.05	64.74	63.92	64.19	64.12	-0.68%	1,187,330
Oct 14, 2024	64.09	64.63	63.76	64.63	64.56	-0.06%	1,028,136
Oct 11, 2024	63.85	64.82	63.85	64.67	64.60	1.51%	1,060,401
Oct 10, 2024	62.70	63.74	62.54	63.71	63.64	0.98%	1,824,938
Oct 9, 2024	62.35	63.17	61.95	63.09	63.02	0.59%	1,061,368
Oct 8, 2024	62.85	62.85	61.95	62.72	62.65	-1.79%	2,013,554
Oct 7, 2024	63.48	64.05	63.22	63.86	63.79	0.20%	1,425,908
Oct 4, 2024	63.55	64.10	63.36	63.73	63.66	1.30%	1,281,280
Oct 3, 2024	62.89	63.24	62.59	62.91	62.84	-0.93%	1,542,167
Oct 2, 2024	63.91	64.57	63.33	63.50	63.43	-0.53%	1,306,090
Oct 1, 2024	63.85	64.23	63.22	63.84	63.77	0.19%	1,785,536
Sep 30, 2024	63.82	64.29	63.16	63.72	63.65	-0.75%	1,242,554
Sep 27, 2024	64.48	65.31	63.99	64.20	64.13	-0.06%	2,236,427
Sep 26, 2024	64.24	65.17	64.10	64.24	64.17	2.23%	3,995,310
Sep 25, 2024	62.97	63.36	62.58	62.84	62.77	-0.65%	1,874,643
Sep 24, 2024	62.44	63.70	62.24	63.25	63.18	4.22%	7,897,477
Sep 23, 2024	60.71	61.26	60.38	60.69	60.62	0.51%	1,257,585
Sep 20, 2024	60.43	60.61	59.87	60.38	60.21	-0.05%	2,315,535
Sep 19, 2024	60.35	60.50	59.33	60.41	60.24	3.39%	3,269,214
Sep 18, 2024	58.93	60.42	58.33	58.43	58.26	-0.39%	1,902,109
Sep 17, 2024	58.61	59.32	58.32	58.66	58.49	0.09%	1,740,081
Sep 16, 2024	58.93	59.31	58.34	58.61	58.44	-0.07%	1,973,913
Sep 13, 2024	57.80	59.16	57.80	58.65	58.48	2.55%	2,177,798
Sep 12, 2024	56.08	57.63	55.96	57.19	57.03	3.32%	2,216,590
Sep 11, 2024	54.09	55.40	53.38	55.35	55.19	1.95%	2,003,489
Sep 10, 2024	54.47	54.48	53.79	54.29	54.13	-0.44%	1,931,509
Sep 9, 2024	54.57	55.04	54.46	54.53	54.37	0.61%	1,924,701
Sep 6, 2024	55.41	55.62	53.75	54.20	54.05	-2.18%	2,770,942
Sep 5, 2024	56.02	56.25	55.30	55.41	55.25	-0.65%	1,519,190