XNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	39.76	39.76	39.73	39.73	39.73	0.04%	979
Jul 17, 2026	39.69	39.78	39.69	39.72	39.72	-0.18%	948
Jul 16, 2026	39.85	39.86	39.75	39.79	39.79	-0.06%	1,007
Jul 15, 2026	39.81	39.84	39.81	39.81	39.81	0.08%	544
Jul 14, 2026	39.82	39.82	39.78	39.78	39.78	0.10%	1,151
Jul 13, 2026	39.72	39.78	39.72	39.74	39.74	-0.16%	7,164
Jul 10, 2026	39.81	39.81	39.81	39.81	39.81	0.17%	243
Jul 9, 2026	39.74	39.74	39.74	39.74	39.74	0.19%	211
Jul 8, 2026	39.67	39.69	39.66	39.66	39.66	-0.10%	471
Jul 7, 2026	39.71	39.75	39.70	39.70	39.70	-0.05%	2,565
Jul 6, 2026	39.72	39.77	39.65	39.72	39.72	0.27%	7,901
Jul 2, 2026	39.65	39.65	39.59	39.62	39.61	0.04%	1,009
Jul 1, 2026	39.51	39.67	39.51	39.60	39.60	-0.07%	18,677
Jun 30, 2026	39.58	39.63	39.55	39.63	39.63	0.19%	11,172
Jun 29, 2026	39.41	39.55	39.41	39.55	39.55	0.66%	1,334
Jun 26, 2026	39.42	39.49	39.29	39.29	39.29	-0.43%	30,297
Jun 25, 2026	39.45	39.47	39.41	39.46	39.46	0.10%	5,740
Jun 24, 2026	39.41	39.48	39.34	39.42	39.42	-	565,340
Jun 23, 2026	39.36	39.55	39.36	39.42	39.42	-0.20%	243,295
Jun 22, 2026	39.52	39.52	39.50	39.50	39.50	-0.03%	125
Jun 18, 2026	39.47	39.51	39.47	39.51	39.51	0.21%	261
Jun 17, 2026	39.53	39.56	39.43	39.43	39.43	-0.31%	2,989
Jun 16, 2026	39.52	39.55	39.52	39.55	39.55	-0.04%	615
Jun 15, 2026	39.52	39.57	39.52	39.57	39.57	0.44%	1,000
Jun 12, 2026	39.39	39.39	39.39	39.39	39.39	0.11%	635
Jun 11, 2026	39.15	39.35	39.15	39.35	39.35	0.45%	1,713
Jun 10, 2026	39.18	39.18	39.16	39.17	39.17	-0.30%	625
Jun 9, 2026	39.28	39.29	39.17	39.29	39.29	-0.08%	1,332
Jun 8, 2026	39.31	39.37	39.31	39.32	39.32	0.02%	543
Jun 5, 2026	39.41	39.41	39.27	39.31	39.31	-0.46%	646
Jun 4, 2026	39.50	39.50	39.50	39.50	39.50	0.10%	2
Jun 3, 2026	39.46	39.46	39.46	39.46	39.46	-0.08%	-
Jun 2, 2026	39.47	39.49	39.47	39.49	39.49	0.01%	1,504
Jun 1, 2026	39.48	39.48	39.48	39.48	39.48	0.03%	3
May 29, 2026	39.46	39.47	39.46	39.47	39.47	0.09%	303
May 28, 2026	39.44	39.44	39.44	39.44	39.44	0.15%	-
May 27, 2026	39.36	39.38	39.36	39.38	39.38	0.04%	395
May 26, 2026	39.36	39.36	39.36	39.36	39.36	0.14%	-
May 22, 2026	39.31	39.31	39.31	39.31	39.31	-0.02%	-
May 21, 2026	39.25	39.31	39.25	39.31	39.31	0.20%	475
May 20, 2026	39.15	39.24	39.15	39.24	39.24	0.17%	1,538
May 19, 2026	39.17	39.17	39.17	39.17	39.17	-0.09%	-
May 18, 2026	39.21	39.21	39.21	39.21	39.21	0.04%	-
May 15, 2026	39.19	39.19	39.19	39.19	39.19	-0.16%	-
May 14, 2026	39.26	39.26	39.26	39.26	39.26	0.18%	-
May 13, 2026	39.19	39.19	39.19	39.19	39.19	0.10%	43
May 12, 2026	39.13	39.15	39.13	39.15	39.15	0.03%	380
May 11, 2026	39.14	39.16	39.14	39.14	39.13	-0.01%	263
May 8, 2026	39.14	39.14	39.14	39.14	39.14	0.19%	190
May 7, 2026	39.08	39.08	39.07	39.07	39.07	-0.10%	960