XME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	106.77	111.77	106.77	110.78	110.78	0.80%	1,108,132
Apr 1, 2026	109.72	111.81	109.53	109.90	109.90	1.75%	2,594,955
Mar 31, 2026	104.75	108.29	104.70	108.01	108.01	4.40%	3,689,477
Mar 30, 2026	108.09	108.64	102.44	103.46	103.46	-2.34%	1,871,067
Mar 27, 2026	104.64	107.58	104.25	105.94	105.94	0.97%	1,258,338
Mar 26, 2026	105.29	107.68	104.69	104.92	104.92	-2.76%	1,549,538
Mar 25, 2026	109.04	109.76	107.18	107.90	107.90	1.01%	2,010,182
Mar 24, 2026	102.66	107.43	102.66	106.82	106.82	3.10%	1,873,991
Mar 23, 2026	102.72	106.26	102.72	103.61	103.61	1.85%	4,354,196
Mar 20, 2026	104.97	105.63	100.72	101.73	101.67	-3.27%	4,359,892
Mar 19, 2026	103.35	106.88	101.43	105.17	105.10	-2.54%	3,480,411
Mar 18, 2026	108.88	109.48	107.75	107.91	107.84	-2.58%	2,106,550
Mar 17, 2026	110.87	112.29	109.97	110.77	110.70	0.26%	1,365,761
Mar 16, 2026	110.12	111.63	108.53	110.48	110.41	1.33%	1,695,302
Mar 13, 2026	113.21	113.90	108.56	109.03	108.96	-3.35%	2,231,959
Mar 12, 2026	114.23	114.32	111.69	112.81	112.74	-1.82%	1,759,981
Mar 11, 2026	113.04	115.19	111.77	114.90	114.83	0.68%	1,896,355
Mar 10, 2026	112.47	116.41	112.43	114.12	114.05	1.85%	4,733,160
Mar 9, 2026	107.57	112.85	105.57	112.05	111.98	1.73%	3,821,729
Mar 6, 2026	110.50	112.77	109.08	110.14	110.07	-2.42%	2,988,701
Mar 5, 2026	115.97	116.06	110.89	112.87	112.80	-4.06%	3,216,098
Mar 4, 2026	119.16	119.87	116.44	117.65	117.58	0.32%	1,884,742
Mar 3, 2026	116.94	118.25	112.13	117.28	117.21	-3.92%	3,387,353
Mar 2, 2026	118.34	122.20	117.78	122.06	121.98	2.27%	2,210,957
Feb 27, 2026	119.10	119.48	117.41	119.35	119.28	-0.57%	1,921,447
Feb 26, 2026	118.78	120.33	116.39	120.03	119.96	0.46%	1,848,895
Feb 25, 2026	120.94	121.27	119.05	119.48	119.41	0.09%	2,362,722
Feb 24, 2026	116.39	119.90	116.05	119.37	119.30	1.41%	1,948,738
Feb 23, 2026	117.31	118.75	115.89	117.71	117.64	0.21%	2,720,491
Feb 20, 2026	116.31	118.82	114.61	117.46	117.39	0.19%	3,200,681
Feb 19, 2026	115.06	117.41	114.35	117.24	117.17	0.13%	1,692,251
Feb 18, 2026	116.82	119.14	115.93	117.09	117.02	1.72%	2,016,109
Feb 17, 2026	115.65	115.83	111.70	115.11	115.04	-2.31%	2,576,993
Feb 13, 2026	115.23	118.50	113.41	117.83	117.76	0.99%	2,688,573
Feb 12, 2026	123.45	123.86	116.14	116.68	116.61	-5.71%	4,015,212
Feb 11, 2026	125.43	126.45	120.49	123.74	123.66	0.52%	2,003,824
Feb 10, 2026	124.81	125.15	122.87	123.10	123.02	-1.89%	2,054,471
Feb 9, 2026	122.18	125.71	121.28	125.47	125.39	2.42%	2,427,511
Feb 6, 2026	118.61	122.64	118.37	122.50	122.42	5.91%	3,538,604
Feb 5, 2026	117.97	120.40	115.26	115.66	115.59	-4.92%	3,187,745
Feb 4, 2026	126.45	126.45	117.91	121.64	121.56	-2.36%	3,412,287
Feb 3, 2026	122.98	125.35	121.29	124.58	124.50	5.02%	3,971,010
Feb 2, 2026	118.68	120.86	117.15	118.62	118.55	-0.08%	4,757,552
Jan 30, 2026	121.28	124.68	117.14	118.72	118.65	-6.35%	6,684,229
Jan 29, 2026	130.61	131.00	122.64	126.77	126.69	-1.51%	5,720,351
Jan 28, 2026	129.79	130.00	125.60	128.72	128.64	0.30%	3,459,545
Jan 27, 2026	125.61	128.76	125.00	128.34	128.26	1.72%	3,286,373
Jan 26, 2026	135.59	135.68	125.94	126.17	126.09	-4.01%	4,558,447
Jan 23, 2026	131.26	131.86	129.59	131.44	131.36	0.57%	2,872,187
Jan 22, 2026	128.91	132.81	128.91	130.69	130.61	2.25%	2,925,529