XME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	64.27	64.77	63.24	63.59	63.59	-1.47%	1,229,396
Oct 30, 2024	65.24	65.87	64.51	64.54	64.54	-1.72%	808,436
Oct 29, 2024	65.60	66.00	65.02	65.67	65.67	0.05%	1,104,877
Oct 28, 2024	64.25	65.78	64.20	65.64	65.64	2.55%	778,730
Oct 25, 2024	64.56	65.03	63.81	64.01	64.01	-0.67%	774,600
Oct 24, 2024	64.69	64.78	63.58	64.44	64.44	-0.39%	1,068,505
Oct 23, 2024	65.27	65.51	64.23	64.69	64.69	-1.79%	1,342,600
Oct 22, 2024	66.42	66.62	65.38	65.87	65.87	-0.60%	1,447,257
Oct 21, 2024	67.10	67.20	65.91	66.27	66.27	-0.57%	1,630,004
Oct 18, 2024	66.50	67.01	66.03	66.65	66.65	1.45%	1,370,402
Oct 17, 2024	65.80	66.57	65.43	65.70	65.70	0.27%	1,667,653
Oct 16, 2024	64.84	65.81	64.84	65.52	65.52	2.07%	1,177,489
Oct 15, 2024	64.05	64.74	63.92	64.19	64.19	-0.68%	1,187,330
Oct 14, 2024	64.09	64.63	63.76	64.63	64.63	-0.06%	1,028,136
Oct 11, 2024	63.85	64.82	63.85	64.67	64.67	1.51%	1,060,401
Oct 10, 2024	62.70	63.74	62.54	63.71	63.71	0.98%	1,824,938
Oct 9, 2024	62.35	63.17	61.95	63.09	63.09	0.59%	1,061,400
Oct 8, 2024	62.85	62.85	61.95	62.72	62.72	-1.79%	2,013,554
Oct 7, 2024	63.48	64.05	63.22	63.86	63.86	0.20%	1,425,908
Oct 4, 2024	63.55	64.10	63.36	63.73	63.73	1.30%	1,281,280
Oct 3, 2024	62.89	63.24	62.59	62.91	62.91	-0.93%	1,542,167
Oct 2, 2024	63.91	64.57	63.33	63.50	63.50	-0.53%	1,306,100
Oct 1, 2024	63.85	64.23	63.22	63.84	63.84	0.19%	1,785,536
Sep 30, 2024	63.82	64.29	63.16	63.72	63.72	-0.75%	1,242,600
Sep 27, 2024	64.48	65.31	63.99	64.20	64.20	-0.06%	2,236,427
Sep 26, 2024	64.24	65.17	64.10	64.24	64.24	2.23%	3,995,310
Sep 25, 2024	62.97	63.36	62.58	62.84	62.84	-0.65%	1,874,643
Sep 24, 2024	62.44	63.70	62.24	63.25	63.25	4.22%	7,897,500
Sep 23, 2024	60.71	61.26	60.38	60.69	60.69	0.51%	1,257,600
Sep 20, 2024	60.43	60.61	59.87	60.38	60.27	-0.05%	2,315,535
Sep 19, 2024	60.35	60.50	59.33	60.41	60.30	3.39%	3,269,214
Sep 18, 2024	58.93	60.42	58.33	58.43	58.33	-0.39%	1,902,109
Sep 17, 2024	58.61	59.32	58.32	58.66	58.56	0.09%	1,740,100
Sep 16, 2024	58.93	59.31	58.34	58.61	58.51	-0.07%	1,973,913
Sep 13, 2024	57.80	59.16	57.80	58.65	58.55	2.55%	2,177,798
Sep 12, 2024	56.08	57.63	55.96	57.19	57.09	3.32%	2,216,600
Sep 11, 2024	54.09	55.40	53.38	55.35	55.25	1.95%	2,003,489
Sep 10, 2024	54.47	54.48	53.79	54.29	54.20	-0.44%	1,931,509
Sep 9, 2024	54.57	55.04	54.46	54.53	54.43	0.61%	1,924,701
Sep 6, 2024	55.41	55.62	53.75	54.20	54.11	-2.18%	2,770,942
Sep 5, 2024	56.02	56.25	55.30	55.41	55.31	-0.65%	1,519,200
Sep 4, 2024	56.15	56.90	55.52	55.77	55.67	-0.80%	2,584,109
Sep 3, 2024	58.82	58.83	55.96	56.22	56.12	-6.05%	3,621,045
Aug 30, 2024	59.89	60.20	59.25	59.84	59.74	0.03%	1,339,100
Aug 29, 2024	59.58	60.39	59.41	59.82	59.72	1.24%	1,311,900
Aug 28, 2024	59.49	59.54	58.75	59.09	58.99	-1.88%	1,491,800
Aug 27, 2024	59.75	60.44	59.50	60.22	60.11	0.42%	707,828
Aug 26, 2024	60.44	60.66	59.89	59.97	59.87	0.28%	1,838,247
Aug 23, 2024	58.96	59.96	58.69	59.80	59.70	2.34%	1,471,500
Aug 22, 2024	59.25	59.38	58.29	58.43	58.33	-1.93%	1,887,744
Aug 21, 2024	59.39	59.72	59.01	59.58	59.48	1.69%	1,910,940
Aug 20, 2024	59.18	59.44	58.41	58.59	58.49	-0.86%	1,580,842
Aug 19, 2024	58.65	59.59	58.65	59.10	59.00	0.94%	1,982,700
Aug 16, 2024	58.06	58.68	57.99	58.55	58.45	0.67%	1,205,700
Aug 15, 2024	58.11	58.53	57.55	58.16	58.06	2.02%	1,387,632
Aug 14, 2024	58.07	58.09	56.54	57.01	56.91	-1.76%	1,975,116
Aug 13, 2024	57.52	58.21	57.17	58.03	57.93	1.13%	1,435,515
Aug 12, 2024	57.72	57.97	57.13	57.38	57.28	-0.02%	2,170,937
Aug 9, 2024	57.74	57.74	56.98	57.39	57.29	0.17%	1,822,600
Aug 8, 2024	56.91	57.74	56.66	57.29	57.19	2.25%	2,471,335
Aug 7, 2024	57.86	58.12	55.95	56.03	55.93	-1.22%	2,689,100
Aug 6, 2024	56.26	57.44	55.83	56.72	56.62	1.03%	3,194,101
Aug 5, 2024	54.32	56.65	53.87	56.14	56.04	-3.01%	5,581,700
Aug 2, 2024	59.49	59.58	57.49	57.88	57.78	-4.94%	7,978,042
Aug 1, 2024	63.53	63.86	60.21	60.89	60.78	-4.06%	7,114,931
Jul 31, 2024	62.72	64.33	62.60	63.47	63.36	2.65%	2,460,600
Jul 30, 2024	62.07	62.51	61.62	61.83	61.72	-0.40%	1,793,215
Jul 29, 2024	62.55	62.81	61.68	62.08	61.97	-0.96%	1,712,283
Jul 26, 2024	62.37	62.84	61.73	62.68	62.57	1.52%	1,774,334
Jul 25, 2024	61.15	62.54	60.52	61.74	61.63	0.80%	1,785,500
Jul 24, 2024	62.50	63.05	61.18	61.25	61.14	-2.00%	1,715,700
Jul 23, 2024	61.76	62.57	61.22	62.50	62.39	0.69%	3,819,329
Jul 22, 2024	62.13	62.17	61.36	62.07	61.96	-	1,731,500
Jul 19, 2024	62.27	62.48	61.74	62.07	61.96	-1.07%	1,638,000
Jul 18, 2024	63.78	64.16	62.31	62.74	62.63	-1.78%	2,320,232
Jul 17, 2024	65.01	65.37	63.86	63.88	63.77	-2.05%	1,806,200
Jul 16, 2024	64.15	65.31	63.68	65.22	65.11	1.43%	1,679,109
Jul 15, 2024	64.04	65.00	63.88	64.30	64.19	1.08%	1,848,861
Jul 12, 2024	63.19	63.94	62.90	63.61	63.50	1.11%	2,652,712
Jul 11, 2024	62.28	63.12	61.65	62.91	62.80	2.74%	2,077,006
Jul 10, 2024	61.10	61.47	60.90	61.23	61.12	0.87%	1,249,796
Jul 9, 2024	61.20	61.38	60.68	60.70	60.59	-0.99%	1,116,800
Jul 8, 2024	61.25	61.73	60.92	61.31	61.20	0.08%	1,841,847
Jul 5, 2024	61.95	61.95	61.01	61.26	61.15	-0.73%	2,694,442
Jul 3, 2024	61.20	62.29	61.20	61.71	61.60	1.76%	1,458,400
Jul 2, 2024	60.15	60.69	59.94	60.64	60.53	0.70%	2,147,304
Jul 1, 2024	60.16	60.69	59.83	60.22	60.11	1.50%	2,337,146
Jun 28, 2024	59.26	59.98	58.98	59.33	59.23	1.66%	3,096,000
Jun 27, 2024	58.90	59.02	58.32	58.36	58.26	-0.61%	1,860,212
Jun 26, 2024	57.61	58.72	57.60	58.72	58.62	1.33%	1,460,800
Jun 25, 2024	58.82	58.82	57.77	57.95	57.85	-1.60%	1,631,300
Jun 24, 2024	59.21	59.72	58.89	58.89	58.79	-0.29%	2,032,822
Jun 21, 2024	59.26	59.26	58.28	59.06	58.86	-0.40%	2,576,900
Jun 20, 2024	58.88	59.78	58.77	59.30	59.10	1.37%	3,125,617
Jun 18, 2024	58.19	58.69	57.95	58.50	58.30	0.34%	2,344,930
Jun 17, 2024	57.85	58.43	57.20	58.30	58.10	0.15%	2,412,605
Jun 14, 2024	58.26	58.59	57.57	58.21	58.01	-0.97%	2,564,900
Jun 13, 2024	59.21	59.43	58.29	58.78	58.58	-1.18%	4,047,300
Jun 12, 2024	60.76	60.97	59.22	59.48	59.28	0.42%	2,647,640
Jun 11, 2024	59.55	59.55	58.68	59.23	59.03	-1.86%	3,232,300