XPND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	32.24	32.27	31.89	31.96	31.96	0.14%	2,369
Jun 4, 2025	31.98	31.99	31.92	31.92	31.92	0.33%	6,721
Jun 3, 2025	31.69	31.82	31.69	31.82	31.82	0.97%	2,158
Jun 2, 2025	31.28	31.52	31.28	31.51	31.51	0.70%	3,306
May 30, 2025	31.19	31.29	31.19	31.29	31.29	0.29%	451
May 29, 2025	31.33	31.33	31.09	31.20	31.20	-0.48%	6,801
May 28, 2025	31.39	31.43	31.35	31.35	31.35	-0.02%	4,500
May 27, 2025	31.16	31.41	31.16	31.35	31.35	2.13%	2,727
May 23, 2025	30.70	30.70	30.70	30.70	30.70	-0.90%	79
May 22, 2025	31.12	31.20	30.98	30.98	30.98	-0.07%	5,907
May 21, 2025	31.38	31.55	31.00	31.00	31.00	-1.21%	1,969
May 20, 2025	31.40	31.40	31.30	31.38	31.38	-0.41%	1,813
May 19, 2025	31.37	31.54	31.37	31.51	31.51	0.11%	2,758
May 16, 2025	31.38	31.48	31.38	31.48	31.48	0.31%	710
May 15, 2025	31.39	31.53	31.38	31.38	31.38	0.10%	7,598
May 14, 2025	31.31	31.38	31.29	31.35	31.35	0.26%	6,196
May 13, 2025	30.89	31.34	30.89	31.27	31.27	1.86%	3,887
May 12, 2025	30.48	30.70	30.37	30.70	30.70	3.50%	3,561
May 9, 2025	29.64	29.66	29.64	29.66	29.66	-0.47%	1,075
May 8, 2025	29.71	30.07	29.69	29.80	29.80	0.69%	6,527
May 7, 2025	29.51	29.60	29.24	29.60	29.60	0.50%	1,820
May 6, 2025	29.21	29.54	29.21	29.45	29.45	-0.27%	6,617
May 5, 2025	29.52	29.67	29.52	29.53	29.53	-0.40%	2,189
May 2, 2025	29.43	29.71	29.43	29.65	29.65	2.21%	7,516
May 1, 2025	29.18	29.29	29.01	29.01	29.01	0.66%	10,354
Apr 30, 2025	28.06	28.83	28.06	28.82	28.82	0.56%	2,208
Apr 29, 2025	28.49	28.66	28.49	28.66	28.66	0.81%	2,609
Apr 28, 2025	28.37	28.43	28.10	28.43	28.43	0.28%	9,482
Apr 25, 2025	28.25	28.40	28.09	28.35	28.35	0.59%	4,816
Apr 24, 2025	27.73	28.19	27.71	28.19	28.19	2.75%	4,684
Apr 23, 2025	27.72	27.94	27.34	27.43	27.43	2.50%	7,507
Apr 22, 2025	26.53	26.81	26.47	26.76	26.76	2.65%	11,358
Apr 21, 2025	26.08	26.08	25.59	26.07	26.07	-2.40%	18,391
Apr 17, 2025	26.87	26.94	26.70	26.71	26.71	-0.37%	8,247
Apr 16, 2025	26.98	27.17	26.52	26.81	26.81	-2.65%	6,578
Apr 15, 2025	27.58	27.75	27.49	27.54	27.54	0.66%	9,245
Apr 14, 2025	27.92	27.92	27.25	27.36	27.36	0.44%	6,049
Apr 11, 2025	26.78	27.29	26.59	27.24	27.24	1.57%	7,482
Apr 10, 2025	26.96	27.06	26.01	26.82	26.82	-3.66%	28,941
Apr 9, 2025	25.29	27.84	25.02	27.84	27.84	10.92%	56,289
Apr 8, 2025	26.45	26.63	24.80	25.10	25.10	-1.11%	9,893
Apr 7, 2025	24.29	25.96	24.15	25.38	25.38	0.81%	23,602
Apr 4, 2025	26.00	26.18	25.13	25.18	25.18	-6.71%	59,868
Apr 3, 2025	27.57	27.57	26.99	26.99	26.99	-5.89%	11,968
Apr 2, 2025	28.43	28.72	28.43	28.68	28.68	0.91%	11,356
Apr 1, 2025	28.10	28.42	28.10	28.42	28.42	0.66%	4,822
Mar 31, 2025	27.64	28.24	27.64	28.24	28.24	0.23%	23,302
Mar 28, 2025	28.70	28.70	28.15	28.17	28.17	-2.32%	4,090
Mar 27, 2025	28.95	28.95	28.84	28.84	28.84	-1.37%	670
Mar 26, 2025	29.52	29.52	29.18	29.24	29.24	-1.74%	6,050