XME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	105.66	106.86	105.36	105.74	105.74	1.39%	1,822,001
Oct 1, 2026	102.93	104.69	101.89	104.29	104.29	0.70%	1,412,733
Sep 30, 2026	104.69	106.59	103.52	103.56	103.56	-0.33%	1,187,452
Sep 29, 2026	105.80	105.88	102.65	103.90	103.90	-1.44%	2,278,944
Sep 28, 2026	105.97	106.90	105.00	105.42	105.42	-2.69%	1,369,612
Sep 25, 2026	108.02	108.93	106.92	108.33	108.33	0.34%	923,730
Sep 24, 2026	108.69	108.90	107.08	107.96	107.96	-1.48%	2,139,412
Sep 23, 2026	110.22	110.44	108.74	109.58	109.58	-2.11%	1,229,273
Sep 22, 2026	109.40	112.44	108.74	111.94	111.94	2.70%	1,482,943
Sep 21, 2026	110.04	110.37	108.65	109.00	109.00	0.36%	1,341,793
Sep 18, 2026	111.40	111.82	108.29	108.68	108.61	-2.37%	1,742,201
Sep 17, 2026	111.52	112.27	110.57	111.32	111.25	2.34%	1,157,493
Sep 16, 2026	110.90	110.90	106.87	108.77	108.70	-0.61%	2,009,310
Sep 15, 2026	110.50	110.82	107.98	109.44	109.37	-0.66%	1,385,633
Sep 14, 2026	111.22	111.55	109.96	110.17	110.10	-3.04%	1,796,146
Sep 11, 2026	116.03	116.42	113.52	113.63	113.55	-0.99%	1,773,713
Sep 10, 2026	116.14	116.86	114.69	114.77	114.69	-3.71%	1,194,055
Sep 9, 2026	120.68	122.20	119.05	119.19	119.11	-0.63%	1,887,936
Sep 8, 2026	119.10	121.55	119.10	119.95	119.87	1.12%	1,457,233
Sep 4, 2026	117.42	119.18	117.33	118.62	118.54	0.20%	801,565
Sep 3, 2026	121.53	121.72	117.68	118.38	118.30	-0.90%	1,208,135
Sep 2, 2026	117.00	120.32	117.00	119.46	119.38	3.19%	1,585,403
Sep 1, 2026	115.81	117.80	114.79	115.77	115.69	-2.00%	1,970,421
Aug 31, 2026	119.08	119.52	117.60	118.13	118.05	-0.51%	1,125,940
Aug 28, 2026	123.26	123.81	118.38	118.74	118.66	-3.46%	1,682,662
Aug 27, 2026	120.25	123.19	119.83	123.00	122.92	2.24%	1,578,023
Aug 26, 2026	120.08	122.76	119.59	120.31	120.23	-0.52%	1,841,220
Aug 25, 2026	117.28	121.04	116.42	120.94	120.86	2.60%	1,683,100
Aug 24, 2026	120.38	121.00	117.27	117.87	117.79	-1.23%	2,760,664
Aug 21, 2026	117.54	119.74	117.11	119.34	119.26	4.05%	4,357,695
Aug 20, 2026	115.42	116.22	113.86	114.70	114.62	-2.02%	1,934,317
Aug 19, 2026	116.65	118.69	114.63	117.07	116.99	3.03%	3,985,981
Aug 18, 2026	115.85	116.50	112.85	113.63	113.55	-3.78%	1,884,399
Aug 17, 2026	117.28	118.30	115.96	118.10	118.02	0.82%	1,288,517
Aug 14, 2026	116.06	118.91	115.82	117.14	117.06	1.62%	1,472,730
Aug 13, 2026	116.05	116.90	115.17	115.27	115.19	-1.30%	1,605,958
Aug 12, 2026	119.59	119.73	116.21	116.79	116.71	-0.88%	1,371,951
Aug 11, 2026	117.84	118.85	116.83	117.83	117.75	0.25%	1,312,570
Aug 10, 2026	115.78	117.84	115.66	117.54	117.46	1.56%	2,144,120
Aug 7, 2026	113.71	116.10	112.47	115.74	115.66	4.88%	3,151,370
Aug 6, 2026	111.67	112.89	109.83	110.35	110.28	-1.40%	2,877,582
Aug 5, 2026	110.48	113.25	109.97	111.92	111.84	3.76%	4,255,619
Aug 4, 2026	105.30	108.52	105.30	107.86	107.79	4.61%	2,256,506
Aug 3, 2026	99.87	103.18	99.01	103.11	103.04	2.44%	1,549,064
Jul 31, 2026	101.85	102.42	99.15	100.65	100.58	-1.19%	1,611,833
Jul 30, 2026	99.63	102.02	98.64	101.86	101.79	4.39%	2,760,768
Jul 29, 2026	101.13	101.13	96.37	97.58	97.51	-3.81%	2,542,252
Jul 28, 2026	102.02	102.16	99.97	101.44	101.37	-1.62%	2,002,782
Jul 27, 2026	102.67	103.41	100.92	103.11	103.04	1.35%	1,519,009
Jul 24, 2026	103.64	103.64	101.14	101.74	101.67	-1.39%	1,328,910