XONE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	49.40	49.42	49.40	49.41	49.41	0.03%	52,447
Apr 8, 2026	49.41	49.42	49.39	49.39	49.39	-	88,053
Apr 7, 2026	49.37	49.39	49.36	49.39	49.39	0.06%	106,472
Apr 6, 2026	49.36	49.37	49.36	49.36	49.36	-0.03%	75,349
Apr 2, 2026	49.36	49.39	49.36	49.38	49.38	0.05%	69,071
Apr 1, 2026	49.36	49.37	49.35	49.35	49.35	-0.34%	48,014
Mar 31, 2026	49.52	49.53	49.51	49.52	49.35	0.03%	1,293,990
Mar 30, 2026	49.50	49.51	49.49	49.51	49.34	0.06%	206,763
Mar 27, 2026	49.44	49.48	49.44	49.48	49.31	0.07%	58,799
Mar 26, 2026	49.44	49.45	49.43	49.44	49.27	-0.02%	81,504
Mar 25, 2026	49.45	49.46	49.45	49.45	49.28	0.04%	40,591
Mar 24, 2026	49.44	49.45	49.42	49.43	49.26	-0.05%	76,430
Mar 23, 2026	49.43	49.46	49.43	49.46	49.29	0.07%	74,278
Mar 20, 2026	49.44	49.44	49.42	49.42	49.25	-0.07%	83,017
Mar 19, 2026	49.45	49.46	49.43	49.46	49.29	-0.04%	55,306
Mar 18, 2026	49.48	49.50	49.47	49.48	49.31	-0.04%	48,934
Mar 17, 2026	49.49	49.50	49.49	49.50	49.33	0.02%	60,401
Mar 16, 2026	49.49	49.49	49.48	49.49	49.32	0.05%	82,235
Mar 13, 2026	49.49	49.49	49.46	49.46	49.29	0.01%	72,548
Mar 12, 2026	49.47	49.48	49.44	49.46	49.29	-0.04%	117,525
Mar 11, 2026	49.48	49.49	49.47	49.48	49.31	-0.01%	54,316
Mar 10, 2026	49.50	49.50	49.48	49.48	49.31	-	54,644
Mar 9, 2026	49.48	49.49	49.47	49.48	49.31	-0.02%	147,853
Mar 6, 2026	49.48	49.50	49.48	49.49	49.32	0.08%	81,940
Mar 5, 2026	49.46	49.46	49.45	49.45	49.28	-0.04%	129,545
Mar 4, 2026	49.48	49.48	49.46	49.47	49.30	-	71,309
Mar 3, 2026	49.47	49.48	49.46	49.47	49.30	-0.03%	95,780
Mar 2, 2026	49.50	49.50	49.46	49.49	49.32	-0.30%	280,901
Feb 27, 2026	49.63	49.64	49.63	49.64	49.33	0.07%	76,646
Feb 26, 2026	49.60	49.61	49.60	49.60	49.30	-	69,088
Feb 25, 2026	49.60	49.60	49.59	49.60	49.30	-0.02%	563,378
Feb 24, 2026	49.61	49.61	49.60	49.61	49.31	0.02%	52,252
Feb 23, 2026	49.60	49.60	49.59	49.60	49.30	0.03%	56,845
Feb 20, 2026	49.59	49.60	49.58	49.59	49.28	0.01%	59,343
Feb 19, 2026	49.57	49.58	49.57	49.58	49.28	-	47,341
Feb 18, 2026	49.57	49.58	49.57	49.58	49.28	0.02%	68,222
Feb 17, 2026	49.58	49.59	49.57	49.57	49.27	-0.03%	83,077
Feb 13, 2026	49.59	49.59	49.58	49.59	49.28	0.06%	86,596
Feb 12, 2026	49.54	49.56	49.54	49.56	49.25	0.05%	117,053
Feb 11, 2026	49.54	49.54	49.53	49.53	49.23	-0.04%	124,720
Feb 10, 2026	49.56	49.56	49.55	49.55	49.25	0.01%	64,580
Feb 9, 2026	49.55	49.55	49.54	49.55	49.24	0.01%	90,515
Feb 6, 2026	49.54	49.54	49.53	49.54	49.24	0.04%	64,768
Feb 5, 2026	49.52	49.53	49.51	49.52	49.22	0.04%	143,976
Feb 4, 2026	49.49	49.50	49.48	49.50	49.20	0.02%	96,492
Feb 3, 2026	49.48	49.49	49.48	49.49	49.19	-	85,738
Feb 2, 2026	49.50	49.50	49.48	49.49	49.19	-0.34%	91,389
Jan 30, 2026	49.66	49.66	49.65	49.66	49.19	0.05%	71,565
Jan 29, 2026	49.64	49.64	49.63	49.64	49.17	0.02%	54,636
Jan 28, 2026	49.64	49.64	49.62	49.63	49.16	-0.01%	50,341