XME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	59.80	60.05	58.65	59.13	59.13	1.25%	1,776,420
May 9, 2025	58.03	58.45	57.20	58.40	58.40	0.92%	816,866
May 8, 2025	57.84	58.46	57.37	57.87	57.87	0.77%	2,836,050
May 7, 2025	58.00	58.00	56.88	57.43	57.43	-1.19%	1,143,509
May 6, 2025	57.28	58.22	57.02	58.12	58.12	1.15%	1,348,343
May 5, 2025	57.57	57.76	57.16	57.46	57.46	-0.10%	693,315
May 2, 2025	57.19	57.95	56.71	57.52	57.52	1.86%	1,168,664
May 1, 2025	56.47	57.13	56.21	56.47	56.47	0.21%	1,664,926
Apr 30, 2025	55.34	56.47	54.91	56.35	56.35	-0.93%	1,999,785
Apr 29, 2025	56.56	56.97	55.98	56.88	56.88	-0.07%	1,071,063
Apr 28, 2025	56.44	57.24	56.07	56.92	56.92	0.67%	878,007
Apr 25, 2025	56.32	56.65	55.97	56.54	56.54	-1.15%	1,148,577
Apr 24, 2025	55.50	57.33	55.35	57.20	57.20	3.34%	1,234,414
Apr 23, 2025	54.74	56.30	54.74	55.35	55.35	2.44%	1,927,922
Apr 22, 2025	53.95	54.52	53.59	54.03	54.03	1.33%	1,290,994
Apr 21, 2025	54.90	55.25	52.71	53.32	53.32	-2.58%	1,655,633
Apr 17, 2025	54.67	55.21	54.07	54.73	54.73	-0.05%	1,269,349
Apr 16, 2025	54.61	55.81	54.05	54.76	54.76	0.77%	1,183,234
Apr 15, 2025	54.42	54.99	53.94	54.34	54.34	-0.28%	1,095,976
Apr 14, 2025	54.51	55.05	53.74	54.49	54.49	1.28%	3,014,052
Apr 11, 2025	52.34	54.07	51.89	53.80	53.80	3.92%	1,430,857
Apr 10, 2025	51.83	52.82	50.43	51.77	51.77	-3.18%	1,737,786
Apr 9, 2025	49.25	54.10	48.39	53.47	53.47	9.70%	2,786,050
Apr 8, 2025	52.22	52.22	47.98	48.74	48.74	-1.54%	1,821,751
Apr 7, 2025	46.90	51.61	45.89	49.50	49.50	2.10%	3,085,225
Apr 4, 2025	50.11	50.56	46.75	48.48	48.48	-7.22%	2,781,979
Apr 3, 2025	53.19	53.89	52.16	52.25	52.25	-7.49%	2,421,540
Apr 2, 2025	55.32	56.55	55.04	56.48	56.48	1.02%	1,142,579
Apr 1, 2025	55.78	56.33	55.15	55.91	55.91	-0.14%	1,232,619
Mar 31, 2025	55.63	56.25	54.09	55.99	55.99	-1.11%	1,720,165
Mar 28, 2025	58.40	58.58	56.48	56.62	56.62	-3.05%	1,445,244
Mar 27, 2025	57.99	58.68	57.38	58.40	58.40	0.12%	1,073,145
Mar 26, 2025	59.08	59.38	58.08	58.33	58.33	-0.98%	1,385,946
Mar 25, 2025	58.65	59.51	58.65	58.91	58.91	0.72%	1,217,999
Mar 24, 2025	58.31	58.80	58.15	58.49	58.49	1.90%	1,721,149
Mar 21, 2025	57.30	57.48	56.54	57.40	57.33	-1.56%	2,474,975
Mar 20, 2025	57.88	58.81	57.81	58.31	58.24	-0.68%	1,319,987
Mar 19, 2025	58.55	59.13	57.87	58.71	58.64	0.62%	1,287,487
Mar 18, 2025	58.54	58.70	57.53	58.35	58.28	0.40%	1,661,866
Mar 17, 2025	57.72	58.44	57.42	58.12	58.05	0.73%	2,141,860
Mar 14, 2025	56.98	57.76	56.43	57.70	57.63	3.02%	1,472,168
Mar 13, 2025	55.69	56.61	55.32	56.01	55.94	0.48%	1,240,660
Mar 12, 2025	56.29	56.46	55.20	55.74	55.68	0.41%	1,655,189
Mar 11, 2025	54.00	56.19	53.96	55.51	55.45	3.16%	2,246,329
Mar 10, 2025	54.87	55.33	53.05	53.81	53.75	-3.93%	3,361,954
Mar 7, 2025	56.22	56.83	54.78	56.01	55.94	-0.67%	1,250,703
Mar 6, 2025	56.64	57.54	55.80	56.39	56.32	-1.59%	1,247,801
Mar 5, 2025	56.38	57.36	55.99	57.30	57.23	3.15%	1,516,689
Mar 4, 2025	55.62	56.67	53.95	55.55	55.49	-1.17%	2,320,539
Mar 3, 2025	59.16	59.40	55.87	56.21	56.14	-3.25%	1,812,559