XME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	118.52	118.84	116.86	117.78	117.78	0.12%	1,489,212
Apr 23, 2026	120.49	121.52	115.83	117.64	117.64	-3.42%	2,494,555
Apr 22, 2026	119.58	121.82	119.25	121.81	121.81	3.78%	1,732,704
Apr 21, 2026	119.25	120.85	117.13	117.37	117.37	-1.54%	3,126,106
Apr 20, 2026	116.50	119.36	116.24	119.20	119.20	1.36%	1,830,515
Apr 17, 2026	116.72	119.39	115.24	117.60	117.60	1.41%	2,534,004
Apr 16, 2026	116.64	117.37	115.73	115.96	115.96	0.24%	1,434,839
Apr 15, 2026	115.13	116.37	114.20	115.68	115.68	0.36%	1,544,008
Apr 14, 2026	116.30	116.85	114.49	115.26	115.26	0.27%	3,391,649
Apr 13, 2026	112.42	115.19	112.37	114.95	114.95	1.22%	1,793,636
Apr 10, 2026	113.52	115.62	113.38	113.56	113.56	0.75%	1,674,601
Apr 9, 2026	112.83	114.62	111.64	112.71	112.71	-0.56%	2,052,702
Apr 8, 2026	113.88	115.22	111.46	113.35	113.35	3.23%	2,917,745
Apr 7, 2026	109.76	111.00	108.02	109.80	109.80	-0.38%	1,572,625
Apr 6, 2026	110.45	111.40	108.48	110.22	110.22	-0.51%	1,619,110
Apr 2, 2026	106.77	111.77	106.77	110.78	110.78	0.80%	1,108,132
Apr 1, 2026	109.72	111.81	109.53	109.90	109.90	1.75%	2,594,955
Mar 31, 2026	104.75	108.29	104.70	108.01	108.01	4.40%	3,689,477
Mar 30, 2026	108.09	108.64	102.44	103.46	103.46	-2.34%	1,871,067
Mar 27, 2026	104.64	107.58	104.25	105.94	105.94	0.97%	1,258,338
Mar 26, 2026	105.29	107.68	104.69	104.92	104.92	-2.76%	1,549,538
Mar 25, 2026	109.04	109.76	107.18	107.90	107.90	1.01%	2,010,182
Mar 24, 2026	102.66	107.43	102.66	106.82	106.82	3.10%	1,873,991
Mar 23, 2026	102.72	106.26	102.72	103.61	103.61	1.85%	4,354,196
Mar 20, 2026	104.97	105.63	100.72	101.73	101.67	-3.27%	4,359,892
Mar 19, 2026	103.35	106.88	101.43	105.17	105.10	-2.54%	3,480,411
Mar 18, 2026	108.88	109.48	107.75	107.91	107.84	-2.58%	2,106,550
Mar 17, 2026	110.87	112.29	109.97	110.77	110.70	0.26%	1,365,761
Mar 16, 2026	110.12	111.63	108.53	110.48	110.41	1.33%	1,695,302
Mar 13, 2026	113.21	113.90	108.56	109.03	108.96	-3.35%	2,231,959
Mar 12, 2026	114.23	114.32	111.69	112.81	112.74	-1.82%	1,759,981
Mar 11, 2026	113.04	115.19	111.77	114.90	114.83	0.68%	1,896,355
Mar 10, 2026	112.47	116.41	112.43	114.12	114.05	1.85%	4,733,160
Mar 9, 2026	107.57	112.85	105.57	112.05	111.98	1.73%	3,821,729
Mar 6, 2026	110.50	112.77	109.08	110.14	110.07	-2.42%	2,988,701
Mar 5, 2026	115.97	116.06	110.89	112.87	112.80	-4.06%	3,216,098
Mar 4, 2026	119.16	119.87	116.44	117.65	117.58	0.32%	1,884,742
Mar 3, 2026	116.94	118.25	112.13	117.28	117.21	-3.92%	3,387,353
Mar 2, 2026	118.34	122.20	117.78	122.06	121.98	2.27%	2,210,957
Feb 27, 2026	119.10	119.48	117.41	119.35	119.28	-0.57%	1,921,447
Feb 26, 2026	118.78	120.33	116.39	120.03	119.96	0.46%	1,848,895
Feb 25, 2026	120.94	121.27	119.05	119.48	119.41	0.09%	2,362,722
Feb 24, 2026	116.39	119.90	116.05	119.37	119.30	1.41%	1,948,738
Feb 23, 2026	117.31	118.75	115.89	117.71	117.64	0.21%	2,720,491
Feb 20, 2026	116.31	118.82	114.61	117.46	117.39	0.19%	3,200,681
Feb 19, 2026	115.06	117.41	114.35	117.24	117.17	0.13%	1,692,251
Feb 18, 2026	116.82	119.14	115.93	117.09	117.02	1.72%	2,016,109
Feb 17, 2026	115.65	115.83	111.70	115.11	115.04	-2.31%	2,576,993
Feb 13, 2026	115.23	118.50	113.41	117.83	117.76	0.99%	2,688,573
Feb 12, 2026	123.45	123.86	116.14	116.68	116.61	-5.71%	4,015,212