XME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	119.29	121.27	118.83	120.44	120.44	1.77%	1,467,938
Jun 11, 2026	113.63	118.52	113.32	118.35	118.35	5.27%	1,924,656
Jun 10, 2026	115.08	117.16	112.26	112.43	112.43	-3.16%	2,255,730
Jun 9, 2026	119.57	119.90	112.13	116.10	116.10	-2.10%	2,096,599
Jun 8, 2026	120.71	120.81	118.22	118.59	118.59	-0.01%	3,301,091
Jun 5, 2026	126.49	126.49	117.81	118.60	118.60	-7.81%	3,332,222
Jun 4, 2026	127.54	129.81	127.00	128.65	128.65	0.09%	1,493,133
Jun 3, 2026	131.46	131.46	128.14	128.53	128.53	-3.24%	2,432,095
Jun 2, 2026	128.13	132.94	127.83	132.83	132.83	4.21%	2,521,989
Jun 1, 2026	124.00	128.69	123.12	127.46	127.46	1.80%	2,004,568
May 29, 2026	125.99	126.49	123.72	125.21	125.21	-0.98%	1,806,035
May 28, 2026	122.16	126.84	121.22	126.45	126.45	2.88%	2,025,621
May 27, 2026	120.94	123.61	119.87	122.91	122.91	0.21%	1,634,789
May 26, 2026	119.31	123.13	119.22	122.65	122.65	4.77%	2,546,796
May 22, 2026	115.88	118.18	115.79	117.07	117.07	1.46%	1,461,797
May 21, 2026	112.52	116.46	112.13	115.38	115.38	1.93%	1,466,804
May 20, 2026	112.27	113.29	110.10	113.19	113.19	2.79%	3,573,929
May 19, 2026	111.72	112.00	108.70	110.12	110.12	-2.73%	2,326,241
May 18, 2026	116.03	116.03	112.10	113.21	113.21	-2.06%	3,869,397
May 15, 2026	117.32	117.32	114.84	115.59	115.59	-4.45%	2,448,162
May 14, 2026	123.67	123.77	120.04	120.97	120.97	-1.92%	2,153,508
May 13, 2026	123.69	124.91	121.27	123.34	123.34	-0.21%	2,020,669
May 12, 2026	122.94	124.16	119.35	123.60	123.60	-0.75%	2,253,893
May 11, 2026	121.63	125.82	121.46	124.54	124.54	2.97%	2,173,505
May 8, 2026	121.84	123.03	120.31	120.95	120.95	0.37%	1,539,605
May 7, 2026	125.37	125.75	120.28	120.51	120.51	-2.92%	3,439,127
May 6, 2026	121.51	124.26	120.49	124.14	124.14	4.42%	3,451,780
May 5, 2026	118.20	119.52	117.45	118.88	118.88	1.64%	1,151,372
May 4, 2026	118.37	119.07	116.17	116.96	116.96	-1.35%	1,949,069
May 1, 2026	117.72	118.92	116.20	118.56	118.56	-0.14%	2,063,034
Apr 30, 2026	115.85	118.98	115.59	118.73	118.73	3.59%	2,615,916
Apr 29, 2026	117.00	117.12	114.29	114.61	114.61	-2.10%	2,060,621
Apr 28, 2026	118.44	119.16	115.86	117.07	117.07	-2.60%	2,370,804
Apr 27, 2026	118.02	120.59	118.02	120.20	120.20	2.05%	1,757,850
Apr 24, 2026	118.52	118.84	116.86	117.78	117.78	0.12%	1,490,769
Apr 23, 2026	120.49	121.52	115.83	117.64	117.64	-3.42%	2,498,526
Apr 22, 2026	119.58	121.82	119.25	121.81	121.81	3.78%	1,733,369
Apr 21, 2026	119.25	120.85	117.13	117.37	117.37	-1.54%	3,126,420
Apr 20, 2026	116.50	119.36	116.24	119.20	119.20	1.36%	1,838,855
Apr 17, 2026	116.72	119.39	115.24	117.60	117.60	1.41%	2,557,552
Apr 16, 2026	116.64	117.37	115.73	115.96	115.96	0.24%	1,435,241
Apr 15, 2026	115.13	116.37	114.20	115.68	115.68	0.36%	1,544,130
Apr 14, 2026	116.30	116.85	114.49	115.26	115.26	0.27%	3,500,455
Apr 13, 2026	112.42	115.19	112.37	114.95	114.95	1.22%	1,793,700
Apr 10, 2026	113.52	115.62	113.38	113.56	113.56	0.75%	1,730,884
Apr 9, 2026	112.83	114.62	111.64	112.71	112.71	-0.56%	2,052,888
Apr 8, 2026	113.88	115.22	111.46	113.35	113.35	3.23%	2,919,545
Apr 7, 2026	109.76	111.00	108.02	109.80	109.80	-0.38%	1,585,939
Apr 6, 2026	110.45	111.40	108.48	110.22	110.22	-0.51%	1,619,952
Apr 2, 2026	106.77	111.77	106.77	110.78	110.78	0.80%	1,167,183