XPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	52.55	52.83	51.09	51.16	51.16	-1.94%	65,434
Nov 19, 2025	52.36	52.54	51.84	52.17	52.17	0.06%	81,008
Nov 18, 2025	51.41	52.48	51.14	52.14	52.14	1.46%	74,888
Nov 17, 2025	50.95	51.78	50.95	51.39	51.39	1.24%	81,052
Nov 14, 2025	50.04	51.46	50.04	50.76	50.76	1.10%	33,752
Nov 13, 2025	50.77	51.13	50.13	50.21	50.21	-1.37%	24,496
Nov 12, 2025	51.17	51.56	50.91	50.91	50.91	-0.27%	54,199
Nov 11, 2025	49.26	51.07	49.26	51.05	51.05	3.68%	18,209
Nov 10, 2025	48.61	49.33	48.61	49.24	49.24	1.95%	36,132
Nov 7, 2025	48.19	48.30	47.60	48.30	48.30	-0.60%	25,450
Nov 6, 2025	48.69	48.91	48.40	48.59	48.59	-0.10%	48,881
Nov 5, 2025	48.70	48.96	48.30	48.64	48.64	-1.42%	24,468
Nov 4, 2025	48.92	49.63	48.81	49.34	49.34	-0.72%	36,980
Nov 3, 2025	49.94	49.95	48.88	49.70	49.70	0.06%	34,434
Oct 31, 2025	49.22	49.89	49.22	49.67	49.67	0.73%	59,683
Oct 30, 2025	48.55	49.62	48.55	49.31	49.31	1.57%	36,293
Oct 29, 2025	48.96	49.42	48.29	48.55	48.55	-0.68%	50,943
Oct 28, 2025	48.94	49.05	48.68	48.88	48.88	-0.47%	53,324
Oct 27, 2025	48.86	49.16	48.58	49.11	49.11	0.80%	50,219
Oct 24, 2025	48.78	48.96	48.68	48.72	48.72	0.33%	12,187
Oct 23, 2025	48.51	48.77	48.37	48.56	48.56	0.12%	23,103
Oct 22, 2025	48.92	49.05	48.10	48.50	48.50	-1.08%	32,871
Oct 21, 2025	49.05	49.12	48.60	49.03	49.03	-0.24%	28,968
Oct 20, 2025	48.69	49.16	48.23	49.15	49.15	1.97%	24,430
Oct 17, 2025	47.82	48.27	47.61	48.20	48.20	0.40%	18,592
Oct 16, 2025	48.69	48.81	47.86	48.01	48.01	-1.03%	133,931
Oct 15, 2025	47.53	48.56	47.53	48.51	48.51	2.41%	13,404
Oct 14, 2025	46.90	47.68	46.90	47.37	47.37	-	26,751
Oct 13, 2025	47.57	47.57	47.10	47.37	47.37	0.11%	31,635
Oct 10, 2025	48.82	48.82	47.17	47.32	47.32	-2.71%	199,361
Oct 9, 2025	48.61	48.84	48.60	48.64	48.64	0.43%	31,219
Oct 8, 2025	48.52	48.66	48.08	48.43	48.43	0.19%	33,750
Oct 7, 2025	48.50	48.63	48.17	48.34	48.34	-0.60%	18,636
Oct 6, 2025	49.21	49.21	48.59	48.63	48.63	-0.76%	44,172
Oct 3, 2025	48.56	49.31	48.56	49.00	49.00	1.51%	36,722
Oct 2, 2025	48.59	48.59	47.96	48.27	48.27	-0.56%	98,014
Oct 1, 2025	48.03	48.70	48.03	48.54	48.54	1.25%	558,311
Sep 30, 2025	47.50	48.14	47.50	47.94	47.94	0.88%	41,766
Sep 29, 2025	47.42	47.54	46.91	47.52	47.52	1.06%	30,044
Sep 26, 2025	46.24	47.08	46.24	47.02	47.02	2.62%	68,343
Sep 25, 2025	46.35	46.36	45.82	45.82	45.82	-1.59%	12,037
Sep 24, 2025	46.82	46.92	46.40	46.56	46.56	-0.34%	13,331
Sep 23, 2025	47.01	47.23	46.66	46.72	46.72	0.06%	14,508
Sep 22, 2025	46.50	46.85	46.50	46.69	46.69	0.28%	37,303
Sep 19, 2025	47.35	47.35	46.50	46.56	46.46	-1.17%	50,725
Sep 18, 2025	46.25	47.18	46.25	47.11	47.01	2.01%	31,665
Sep 17, 2025	46.20	46.85	46.01	46.18	46.08	0.41%	48,570
Sep 16, 2025	45.97	46.21	45.80	45.99	45.89	-0.02%	42,688
Sep 15, 2025	46.54	46.66	45.94	46.00	45.90	-1.08%	105,563
Sep 12, 2025	47.43	47.43	46.50	46.50	46.40	-2.33%	106,829