XME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	113.21	113.90	108.58	108.85	-	-3.51%	1,216,975
Mar 12, 2026	114.23	114.32	111.69	112.81	112.81	-1.82%	1,757,816
Mar 11, 2026	113.04	115.19	111.77	114.90	114.90	0.68%	1,883,797
Mar 10, 2026	112.47	116.41	112.43	114.12	114.12	1.85%	4,702,140
Mar 9, 2026	107.57	112.85	105.57	112.05	112.05	1.73%	3,808,395
Mar 6, 2026	110.50	112.77	109.08	110.14	110.14	-2.42%	2,985,501
Mar 5, 2026	115.97	116.06	110.89	112.87	112.87	-4.06%	3,211,823
Mar 4, 2026	119.16	119.87	116.44	117.65	117.65	0.32%	1,883,701
Mar 3, 2026	116.94	118.25	112.13	117.28	117.28	-3.92%	3,373,691
Mar 2, 2026	118.34	122.20	117.78	122.06	122.06	2.27%	2,182,514
Feb 27, 2026	119.10	119.48	117.41	119.35	119.35	-0.57%	1,920,608
Feb 26, 2026	118.78	120.33	116.39	120.03	120.03	0.46%	1,841,661
Feb 25, 2026	120.94	121.27	119.05	119.48	119.48	0.09%	2,360,826
Feb 24, 2026	116.39	119.90	116.05	119.37	119.37	1.41%	1,943,052
Feb 23, 2026	117.31	118.75	115.89	117.71	117.71	0.21%	2,702,956
Feb 20, 2026	116.31	118.82	114.61	117.46	117.46	0.19%	3,198,172
Feb 19, 2026	115.06	117.41	114.35	117.24	117.24	0.13%	1,686,204
Feb 18, 2026	116.82	119.14	115.93	117.09	117.09	1.72%	2,011,556
Feb 17, 2026	115.65	115.83	111.70	115.11	115.11	-2.31%	2,521,132
Feb 13, 2026	115.23	118.50	113.41	117.83	117.83	0.99%	2,687,489
Feb 12, 2026	123.45	123.86	116.14	116.68	116.68	-5.71%	4,013,995
Feb 11, 2026	125.43	126.45	120.49	123.74	123.74	0.52%	1,997,992
Feb 10, 2026	124.81	125.15	122.87	123.10	123.10	-1.89%	2,050,111
Feb 9, 2026	122.18	125.71	121.28	125.47	125.47	2.42%	2,424,869
Feb 6, 2026	118.61	122.64	118.37	122.50	122.50	5.91%	3,535,170
Feb 5, 2026	117.97	120.40	115.26	115.66	115.66	-4.92%	3,168,931
Feb 4, 2026	126.45	126.45	117.91	121.64	121.64	-2.36%	3,409,756
Feb 3, 2026	122.98	125.35	121.29	124.58	124.58	5.02%	3,861,555
Feb 2, 2026	118.68	120.86	117.15	118.62	118.62	-0.08%	4,745,882
Jan 30, 2026	121.28	124.68	117.14	118.72	118.72	-6.35%	6,678,548
Jan 29, 2026	130.61	131.00	122.64	126.77	126.77	-1.51%	5,715,397
Jan 28, 2026	129.79	130.00	125.60	128.72	128.72	0.30%	3,452,153
Jan 27, 2026	125.61	128.76	125.00	128.34	128.34	1.72%	3,286,373
Jan 26, 2026	135.59	135.68	125.94	126.17	126.17	-4.01%	4,558,447
Jan 23, 2026	131.26	131.86	129.59	131.44	131.44	0.57%	2,872,187
Jan 22, 2026	128.91	132.81	128.91	130.69	130.69	2.25%	2,925,529
Jan 21, 2026	128.30	129.41	125.32	127.81	127.81	1.61%	3,037,414
Jan 20, 2026	124.28	126.27	123.86	125.79	125.79	1.33%	3,136,371
Jan 16, 2026	123.05	124.48	121.38	124.14	124.14	0.35%	2,576,562
Jan 15, 2026	122.47	124.77	121.81	123.71	123.71	0.61%	6,000,792
Jan 14, 2026	120.65	123.87	119.31	122.96	122.96	2.67%	2,347,144
Jan 13, 2026	121.62	122.21	119.36	119.76	119.76	-0.61%	2,020,208
Jan 12, 2026	118.91	121.14	118.27	120.50	120.50	3.08%	3,585,977
Jan 9, 2026	115.04	117.85	114.86	116.90	116.90	2.52%	2,608,736
Jan 8, 2026	112.00	114.09	111.64	114.03	114.03	-0.12%	2,509,715
Jan 7, 2026	113.22	114.33	111.91	114.17	114.17	-0.74%	2,974,466
Jan 6, 2026	112.30	115.24	112.28	115.02	115.02	3.57%	4,210,554
Jan 5, 2026	109.50	111.76	109.33	111.06	111.06	3.28%	2,806,684
Jan 2, 2026	105.24	107.60	104.76	107.53	107.53	3.78%	1,900,499
Dec 31, 2025	104.18	104.57	103.03	103.61	103.61	-1.07%	4,460,902