XNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.68	34.68	34.55	34.59	34.59	-0.53%	1,702
Feb 20, 2025	34.78	34.78	34.77	34.77	34.77	-0.11%	956
Feb 19, 2025	34.73	34.81	34.73	34.81	34.81	0.14%	1,579
Feb 18, 2025	34.76	34.76	34.76	34.76	34.76	0.03%	988
Feb 14, 2025	34.79	34.79	34.75	34.75	34.75	0.07%	1,391
Feb 13, 2025	34.75	34.75	34.73	34.73	34.73	0.31%	2,000
Feb 12, 2025	34.51	34.62	34.51	34.62	34.62	-0.10%	1,170
Feb 11, 2025	34.68	34.72	34.65	34.65	34.65	0.07%	499
Feb 10, 2025	34.58	34.63	34.58	34.63	34.63	0.21%	186
Feb 7, 2025	34.73	34.73	34.56	34.56	34.56	-0.27%	577
Feb 6, 2025	34.59	34.66	34.58	34.65	34.65	0.20%	812
Feb 5, 2025	34.55	34.59	34.55	34.58	34.58	0.08%	3,075
Feb 4, 2025	34.49	34.56	34.48	34.56	34.56	0.32%	1,352
Feb 3, 2025	34.47	34.50	34.41	34.45	34.45	-0.26%	1,536
Jan 31, 2025	34.63	34.72	34.46	34.54	34.54	-0.17%	38,821
Jan 30, 2025	34.56	34.60	34.53	34.60	34.60	0.14%	1,184
Jan 29, 2025	34.46	34.56	34.46	34.55	34.55	-0.11%	1,179
Jan 28, 2025	34.54	34.63	34.54	34.59	34.59	0.46%	829
Jan 27, 2025	34.39	34.46	34.37	34.43	34.43	-0.60%	1,159
Jan 24, 2025	34.64	34.64	34.64	34.64	34.64	0.03%	60
Jan 23, 2025	34.60	34.63	34.60	34.63	34.63	0.04%	1,479
Jan 22, 2025	34.69	34.69	34.61	34.61	34.61	0.23%	2,675
Jan 21, 2025	32.76	34.59	32.76	34.53	34.53	0.26%	6,111
Jan 17, 2025	34.44	34.44	34.44	34.44	34.44	0.48%	-
Jan 16, 2025	34.29	34.32	34.28	34.28	34.28	-0.09%	581
Jan 15, 2025	34.24	34.31	34.24	34.31	34.31	0.84%	492
Jan 14, 2025	34.02	34.02	34.02	34.02	34.02	0.08%	159
Jan 13, 2025	33.89	34.00	33.82	34.00	34.00	0.06%	5,725
Jan 10, 2025	34.19	34.19	33.86	33.98	33.98	-0.59%	3,620
Jan 8, 2025	34.09	34.18	34.09	34.18	34.18	0.06%	2,200
Jan 7, 2025	34.24	34.26	34.09	34.15	34.15	-0.41%	11,587
Jan 6, 2025	34.29	34.33	34.29	34.29	34.29	0.17%	1,056
Jan 3, 2025	34.03	34.24	34.03	34.24	34.24	0.38%	578
Jan 2, 2025	34.10	34.18	34.01	34.11	34.11	0.25%	7,367
Dec 31, 2024	34.02	34.02	34.02	34.02	34.02	-0.36%	409
Dec 30, 2024	34.10	34.17	34.10	34.14	34.14	-0.19%	864
Dec 27, 2024	34.20	34.21	34.18	34.21	34.21	-0.37%	549
Dec 26, 2024	34.31	34.34	34.31	34.34	34.34	-0.01%	111
Dec 24, 2024	34.28	34.34	34.28	34.34	34.34	0.42%	650
Dec 23, 2024	34.01	34.20	34.01	34.20	34.20	0.39%	184
Dec 20, 2024	33.81	34.13	33.81	34.06	34.06	0.53%	1,326
Dec 19, 2024	34.06	34.06	33.88	33.88	33.88	-0.05%	6,305
Dec 18, 2024	34.38	34.38	33.88	33.90	33.90	-1.21%	16,302
Dec 17, 2024	34.29	34.32	34.29	34.32	34.32	-0.09%	980
Dec 16, 2024	34.41	34.41	34.33	34.35	34.35	0.10%	9,092
Dec 13, 2024	34.34	34.35	34.31	34.31	34.31	-	1,102
Dec 12, 2024	34.28	34.34	34.28	34.31	34.31	-0.13%	3,153
Dec 11, 2024	34.39	34.43	34.31	34.35	34.35	0.27%	4,693
Dec 10, 2024	34.27	34.38	34.25	34.26	34.26	-0.35%	7,246
Dec 9, 2024	34.42	34.42	34.34	34.38	34.38	-0.20%	20,746
Dec 6, 2024	34.40	34.45	34.37	34.45	34.45	0.17%	9,148
Dec 5, 2024	34.46	34.46	34.38	34.39	34.39	0.07%	7,793
Dec 4, 2024	34.35	34.41	34.29	34.37	34.37	0.12%	8,830
Dec 3, 2024	34.38	34.38	34.33	34.33	34.33	-0.07%	4,724
Dec 2, 2024	34.30	34.35	34.25	34.35	34.35	0.13%	21,113
Nov 29, 2024	34.24	34.31	34.24	34.31	34.31	0.29%	10,115
Nov 27, 2024	34.20	34.26	34.13	34.21	34.21	-0.19%	13,017
Nov 26, 2024	34.20	34.27	34.12	34.27	34.27	0.15%	12,836
Nov 25, 2024	34.15	34.22	34.14	34.22	34.22	0.30%	38,508
Nov 22, 2024	34.06	34.13	34.05	34.12	34.12	0.19%	7,200
Nov 21, 2024	34.12	34.12	33.99	34.05	34.05	0.26%	11,471
Nov 20, 2024	33.90	34.03	33.86	33.97	33.97	-0.01%	27,217
Nov 19, 2024	33.93	34.03	33.86	33.97	33.97	0.11%	10,869
Nov 18, 2024	33.91	34.02	33.86	33.93	33.93	0.06%	90,112
Nov 15, 2024	33.94	33.94	33.82	33.91	33.91	0.16%	37,391
Nov 14, 2024	33.92	33.92	33.81	33.86	33.86	0.01%	4,212
Nov 13, 2024	33.89	33.91	33.85	33.85	33.85	0.03%	9,265
Nov 12, 2024	33.88	33.90	33.84	33.84	33.84	0.04%	1,506
Nov 11, 2024	33.80	33.83	33.80	33.83	33.83	-0.06%	1,134
Nov 8, 2024	33.82	33.89	33.82	33.85	33.85	0.04%	7,002
Nov 7, 2024	33.79	33.83	33.78	33.83	33.83	-	847
Nov 6, 2024	33.77	33.84	33.77	33.84	33.84	0.07%	755
Nov 5, 2024	33.81	33.81	33.81	33.81	33.81	0.02%	-
Nov 4, 2024	33.81	33.81	33.81	33.81	33.81	0.03%	6
Nov 1, 2024	33.80	33.80	33.80	33.80	33.80	0.03%	-
Oct 31, 2024	33.79	33.84	33.79	33.79	33.79	-	1,208
Oct 30, 2024	33.79	33.79	33.79	33.79	33.79	0.01%	1
Oct 29, 2024	33.75	33.78	33.73	33.78	33.78	0.01%	6,600
Oct 28, 2024	33.74	33.78	33.74	33.78	33.78	0.01%	404
Oct 25, 2024	33.72	33.77	33.72	33.77	33.77	0.03%	2,225
Oct 24, 2024	33.77	33.77	33.71	33.76	33.76	0.01%	1,758
Oct 23, 2024	33.73	33.76	33.73	33.76	33.76	0.01%	168
Oct 22, 2024	33.67	33.76	33.67	33.76	33.76	0.01%	578
Oct 21, 2024	33.72	33.75	33.71	33.75	33.75	0.04%	1,561
Oct 18, 2024	33.71	33.74	33.71	33.74	33.74	0.08%	123
Oct 17, 2024	33.72	33.72	33.70	33.71	33.71	-0.03%	200
Oct 16, 2024	33.71	33.72	33.66	33.72	33.72	0.07%	1,695
Oct 15, 2024	33.70	33.70	33.70	33.70	33.70	0.01%	-
Oct 14, 2024	33.70	33.70	33.67	33.70	33.70	0.01%	315
Oct 11, 2024	33.69	33.69	33.69	33.69	33.69	0.05%	-
Oct 10, 2024	33.64	33.68	33.64	33.68	33.68	-	415
Oct 9, 2024	33.63	33.68	33.63	33.68	33.68	0.04%	204
Oct 8, 2024	33.62	33.66	33.62	33.66	33.66	0.07%	729
Oct 7, 2024	33.72	33.72	33.61	33.64	33.64	-0.06%	1,846
Oct 4, 2024	33.62	33.66	33.61	33.66	33.66	0.09%	4,767
Oct 3, 2024	33.59	33.63	33.59	33.63	33.63	-0.01%	180
Oct 2, 2024	33.62	33.63	33.62	33.63	33.63	0.02%	300
Oct 1, 2024	33.61	33.62	33.59	33.62	33.62	-0.03%	4,785
Sep 30, 2024	33.60	33.64	33.60	33.64	33.64	0.01%	1,134
Sep 27, 2024	33.60	33.63	33.60	33.63	33.63	0.01%	200