XME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	98.00	98.81	96.26	97.82	97.82	-3.20%	1,481,742
Oct 29, 2026	100.25	101.76	100.14	101.05	101.05	-0.26%	900,267
Oct 28, 2026	100.44	101.35	98.61	101.31	101.31	0.81%	1,118,643
Oct 27, 2026	97.28	100.54	97.28	100.50	100.50	4.68%	2,351,657
Oct 26, 2026	96.77	97.60	95.15	96.01	96.01	-0.37%	1,737,552
Oct 23, 2026	96.00	97.39	95.17	96.37	96.37	-0.23%	1,449,294
Oct 22, 2026	98.97	98.99	96.25	96.59	96.59	-4.64%	2,350,012
Oct 21, 2026	100.96	101.59	100.26	101.29	101.29	0.94%	879,418
Oct 20, 2026	99.70	101.92	98.75	100.35	100.35	-1.01%	1,254,767
Oct 19, 2026	102.69	103.20	100.57	101.37	101.37	0.45%	2,216,327
Oct 16, 2026	101.46	104.32	100.27	100.92	100.92	-0.41%	2,077,387
Oct 15, 2026	99.62	101.45	97.34	101.34	101.34	1.48%	1,387,361
Oct 14, 2026	101.91	102.53	98.24	99.86	99.86	-3.76%	3,458,619
Oct 13, 2026	104.66	104.74	102.40	103.76	103.76	-1.04%	1,010,163
Oct 12, 2026	105.64	105.74	104.79	104.85	104.85	-1.41%	762,126
Oct 9, 2026	105.93	107.45	105.09	106.35	106.35	1.66%	957,325
Oct 8, 2026	104.23	105.56	103.95	104.61	104.61	-0.22%	1,107,046
Oct 7, 2026	105.70	105.79	104.35	104.84	104.84	-3.14%	1,378,312
Oct 6, 2026	108.86	109.05	107.14	108.24	108.24	0.45%	950,748
Oct 5, 2026	105.99	108.98	105.21	107.76	107.76	1.91%	1,584,428
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