XPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	45.13	45.19	44.66	44.71	44.71	-0.49%	39,806
Feb 20, 2025	44.92	45.04	44.82	44.93	44.93	-0.02%	15,556
Feb 19, 2025	44.71	45.07	44.66	44.94	44.94	-0.27%	27,666
Feb 18, 2025	44.93	45.14	44.93	45.06	45.06	0.45%	11,887
Feb 14, 2025	45.66	45.66	44.86	44.86	44.86	-1.58%	20,047
Feb 13, 2025	45.24	45.58	44.89	45.58	45.58	1.18%	29,854
Feb 12, 2025	44.47	45.09	44.42	45.05	45.05	0.36%	82,404
Feb 11, 2025	44.62	44.94	44.44	44.89	44.89	0.31%	14,981
Feb 10, 2025	44.91	44.91	44.63	44.75	44.75	0.43%	11,011
Feb 7, 2025	45.30	45.36	44.56	44.56	44.56	-1.59%	20,787
Feb 6, 2025	45.96	45.96	45.28	45.28	45.28	-1.16%	30,480
Feb 5, 2025	45.23	45.94	45.23	45.81	45.81	1.64%	14,171
Feb 4, 2025	44.55	45.16	44.53	45.07	45.07	0.83%	19,151
Feb 3, 2025	44.44	45.07	44.30	44.70	44.70	-0.80%	66,269
Jan 31, 2025	45.89	45.89	45.04	45.06	45.06	-1.53%	34,738
Jan 30, 2025	45.80	46.07	45.66	45.76	45.76	0.64%	32,965
Jan 29, 2025	45.27	45.58	45.22	45.47	45.47	0.35%	12,193
Jan 28, 2025	45.73	45.73	45.31	45.31	45.31	-0.66%	47,587
Jan 27, 2025	44.87	45.77	44.87	45.61	45.61	1.36%	123,197
Jan 24, 2025	44.97	45.18	44.80	45.00	45.00	-0.11%	18,489
Jan 23, 2025	44.42	45.05	44.26	45.05	45.05	1.24%	51,467
Jan 22, 2025	44.60	44.62	44.27	44.50	44.50	-0.45%	16,443
Jan 21, 2025	44.13	44.70	44.04	44.70	44.70	2.22%	54,217
Jan 17, 2025	44.19	44.19	43.72	43.73	43.73	-0.57%	24,915
Jan 16, 2025	43.85	44.09	43.38	43.98	43.98	0.30%	35,950
Jan 15, 2025	43.72	43.90	43.44	43.85	43.85	1.83%	16,174
Jan 14, 2025	43.69	43.69	42.75	43.06	43.06	-0.99%	48,042
Jan 13, 2025	43.05	43.49	42.64	43.49	43.49	1.80%	25,912
Jan 10, 2025	42.60	42.79	42.38	42.72	42.72	-0.23%	39,190
Jan 8, 2025	42.71	42.88	42.22	42.82	42.82	-0.07%	34,913
Jan 7, 2025	42.91	43.11	42.71	42.85	42.85	0.59%	14,831
Jan 6, 2025	43.07	43.07	42.60	42.60	42.60	-0.98%	19,228
Jan 3, 2025	42.76	43.07	42.76	43.02	43.02	0.89%	15,751
Jan 2, 2025	42.69	43.22	42.51	42.64	42.64	-0.81%	32,164
Dec 31, 2024	42.85	43.11	42.68	42.99	42.99	0.66%	90,421
Dec 30, 2024	43.11	43.11	42.45	42.71	42.71	-1.79%	61,954
Dec 27, 2024	43.77	44.02	43.35	43.49	43.49	-1.25%	13,292
Dec 26, 2024	43.31	44.05	43.31	44.04	44.04	1.45%	15,181
Dec 24, 2024	43.42	43.47	43.08	43.41	43.41	-	86,594
Dec 23, 2024	43.27	43.49	42.96	43.41	43.41	-0.02%	32,662
Dec 20, 2024	43.19	43.97	43.07	43.42	43.27	0.39%	58,357
Dec 19, 2024	43.63	43.88	42.97	43.25	43.10	-0.55%	100,805
Dec 18, 2024	44.60	44.87	43.19	43.49	43.34	-2.62%	62,027
Dec 17, 2024	44.36	44.85	44.32	44.66	44.50	0.72%	78,878
Dec 16, 2024	44.09	44.82	44.03	44.34	44.18	0.66%	23,204
Dec 13, 2024	44.44	44.44	43.95	44.05	43.89	-1.10%	9,608
Dec 12, 2024	45.15	45.35	44.51	44.54	44.38	-1.63%	54,134
Dec 11, 2024	45.48	45.49	44.91	45.28	45.12	-0.09%	14,077
Dec 10, 2024	45.73	45.73	45.19	45.32	45.16	-0.98%	32,431
Dec 9, 2024	46.13	46.25	45.66	45.77	45.61	-0.76%	237,017
Dec 6, 2024	45.85	46.15	45.82	46.12	45.96	1.16%	23,407
Dec 5, 2024	45.89	45.89	45.46	45.59	45.43	-0.93%	18,455
Dec 4, 2024	45.77	46.10	45.77	46.02	45.86	0.70%	11,598
Dec 3, 2024	46.30	46.30	45.68	45.70	45.54	-1.23%	12,902
Dec 2, 2024	46.13	46.40	46.12	46.27	46.11	0.17%	28,305
Nov 29, 2024	46.37	46.37	46.12	46.19	46.03	-0.19%	81,237
Nov 27, 2024	45.91	46.44	45.91	46.28	46.12	1.07%	16,401
Nov 26, 2024	45.91	45.91	45.43	45.79	45.63	-0.33%	16,025
Nov 25, 2024	46.00	46.21	45.81	45.94	45.78	-1.35%	73,330
Nov 22, 2024	46.48	46.70	46.32	46.57	46.40	0.50%	69,750
Nov 21, 2024	45.70	46.55	45.54	46.34	46.18	1.82%	9,273
Nov 20, 2024	45.31	45.54	45.19	45.51	45.35	0.60%	64,759
Nov 19, 2024	44.43	45.29	44.39	45.24	45.08	1.05%	37,707
Nov 18, 2024	45.17	45.17	44.75	44.77	44.61	-0.62%	37,003
Nov 15, 2024	46.30	46.30	45.05	45.05	44.89	-2.68%	581,769
Nov 14, 2024	47.22	47.22	46.22	46.29	46.13	-1.84%	17,277
Nov 13, 2024	47.66	47.88	47.08	47.16	46.99	-0.67%	11,807
Nov 12, 2024	48.18	48.18	47.48	47.48	47.31	-1.68%	7,110
Nov 11, 2024	48.63	48.76	48.29	48.29	48.12	0.50%	31,821
Nov 8, 2024	47.62	48.26	47.31	48.05	47.88	0.86%	32,407
Nov 7, 2024	47.30	47.87	47.30	47.64	47.47	1.21%	46,457
Nov 6, 2024	47.00	47.65	46.85	47.07	46.90	1.58%	28,076
Nov 5, 2024	45.82	46.34	45.51	46.34	46.18	0.78%	237,228
Nov 4, 2024	46.03	46.30	45.88	45.98	45.82	-0.39%	24,553
Nov 1, 2024	46.25	46.33	46.11	46.16	46.00	0.35%	31,947
Oct 31, 2024	46.08	46.29	45.71	46.00	45.84	-0.88%	12,430
Oct 30, 2024	46.20	46.79	46.20	46.41	46.25	-0.28%	41,893
Oct 29, 2024	46.36	46.58	46.25	46.54	46.38	0.30%	83,249
Oct 28, 2024	46.00	46.60	46.00	46.40	46.24	1.60%	26,795
Oct 25, 2024	46.01	46.20	45.67	45.67	45.51	-0.54%	8,547
Oct 24, 2024	46.34	46.34	45.82	45.92	45.76	-0.67%	46,048
Oct 23, 2024	46.65	46.70	45.90	46.23	46.07	-1.01%	48,020
Oct 22, 2024	46.43	46.70	46.42	46.70	46.53	0.11%	13,986
Oct 21, 2024	47.31	47.31	46.52	46.65	46.48	-1.35%	29,762
Oct 18, 2024	47.10	47.41	47.04	47.29	47.12	0.42%	20,391
Oct 17, 2024	47.28	47.30	46.95	47.09	46.92	-0.36%	16,865
Oct 16, 2024	46.52	47.29	46.52	47.26	47.09	2.21%	18,711
Oct 15, 2024	45.67	46.38	45.67	46.24	46.08	1.09%	39,837
Oct 14, 2024	45.40	45.81	45.40	45.74	45.58	2.10%	22,159
Oct 11, 2024	44.06	44.83	44.06	44.80	44.64	2.24%	33,315
Oct 10, 2024	43.90	43.90	43.52	43.82	43.66	-0.72%	946,207
Oct 9, 2024	44.04	44.30	43.82	44.14	43.98	0.46%	32,933
Oct 8, 2024	43.96	44.32	43.94	43.94	43.78	0.37%	7,579
Oct 7, 2024	44.53	44.53	43.72	43.78	43.62	-1.71%	14,157
Oct 4, 2024	44.31	44.54	44.22	44.54	44.38	1.16%	16,722
Oct 3, 2024	44.14	44.35	43.96	44.03	43.87	-0.63%	12,679
Oct 2, 2024	44.46	44.63	44.24	44.31	44.15	-0.20%	72,724
Oct 1, 2024	44.43	44.55	44.05	44.40	44.24	0.09%	8,593
Sep 30, 2024	43.89	44.56	43.89	44.36	44.20	1.09%	24,715
Sep 27, 2024	43.93	44.20	43.88	43.88	43.72	-0.25%	9,508