XPND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.34	32.34	31.54	31.54	31.54	-2.56%	3,900
Feb 20, 2025	32.65	32.65	32.24	32.37	32.37	-1.18%	7,331
Feb 19, 2025	32.54	32.77	32.54	32.76	32.76	0.02%	2,730
Feb 18, 2025	32.83	32.83	32.60	32.75	32.75	0.02%	4,293
Feb 14, 2025	32.57	32.76	32.51	32.74	32.74	0.15%	2,648
Feb 13, 2025	32.51	32.69	32.41	32.69	32.69	1.75%	3,892
Feb 12, 2025	31.87	32.17	31.87	32.13	32.13	-0.38%	6,188
Feb 11, 2025	32.24	32.33	32.21	32.25	32.25	-0.40%	7,003
Feb 10, 2025	32.25	32.45	32.25	32.38	32.38	1.23%	4,835
Feb 7, 2025	32.30	32.30	31.99	31.99	31.99	-0.66%	2,911
Feb 6, 2025	32.26	32.26	32.11	32.20	32.20	-0.01%	1,695
Feb 5, 2025	31.91	32.21	31.87	32.20	32.20	1.58%	6,340
Feb 4, 2025	31.57	31.73	31.57	31.70	31.70	0.28%	7,022
Feb 3, 2025	31.15	31.73	31.12	31.61	31.61	-0.09%	4,904
Jan 31, 2025	31.95	32.10	31.59	31.64	31.64	-0.23%	3,113
Jan 30, 2025	31.92	31.92	31.62	31.71	31.71	1.32%	1,614
Jan 29, 2025	31.30	31.43	31.22	31.30	31.30	-0.18%	4,461
Jan 28, 2025	30.99	31.44	30.96	31.36	31.36	1.80%	2,811
Jan 27, 2025	31.04	31.09	30.57	30.80	30.80	-3.72%	9,577
Jan 24, 2025	32.13	32.18	31.90	31.99	31.99	-0.05%	22,380
Jan 23, 2025	31.69	32.01	31.69	32.01	32.01	0.46%	25,547
Jan 22, 2025	31.90	31.99	31.85	31.86	31.86	1.92%	13,915
Jan 21, 2025	31.03	31.33	31.03	31.26	31.26	1.22%	10,143
Jan 17, 2025	30.80	30.93	30.79	30.88	30.88	1.28%	2,719
Jan 16, 2025	30.73	30.73	30.49	30.49	30.49	0.03%	328
Jan 15, 2025	30.48	30.60	30.48	30.48	30.48	1.65%	1,739
Jan 14, 2025	29.96	29.99	29.82	29.99	29.99	0.65%	3,443
Jan 13, 2025	29.76	29.80	29.76	29.80	29.80	-0.44%	660
Jan 10, 2025	30.26	30.26	29.91	29.93	29.93	-2.16%	4,120
Jan 8, 2025	30.35	30.62	30.35	30.59	30.59	0.02%	58,628
Jan 7, 2025	30.74	30.85	30.56	30.58	30.58	-1.33%	6,532
Jan 6, 2025	31.16	31.20	30.92	30.99	30.99	0.61%	148,595
Jan 3, 2025	30.84	30.84	30.80	30.80	30.80	1.18%	621
Jan 2, 2025	30.50	30.62	30.28	30.45	30.45	0.12%	2,154
Dec 31, 2024	30.66	30.66	30.41	30.41	30.41	-0.78%	2,705
Dec 30, 2024	30.69	30.81	30.42	30.65	30.65	-1.06%	7,338
Dec 27, 2024	30.99	30.99	30.98	30.98	30.98	-1.27%	414
Dec 26, 2024	31.36	31.42	31.36	31.38	31.38	0.22%	816
Dec 24, 2024	31.08	31.31	31.08	31.31	31.31	1.13%	1,497
Dec 23, 2024	30.66	30.99	30.66	30.96	30.96	0.65%	6,057
Dec 20, 2024	30.37	31.07	30.37	30.76	30.76	1.32%	6,374
Dec 19, 2024	30.73	30.73	30.36	30.36	30.36	0.33%	3,420
Dec 18, 2024	31.37	31.37	30.26	30.26	30.26	-3.54%	4,974
Dec 17, 2024	31.50	31.50	31.25	31.37	31.37	-0.98%	7,730
Dec 16, 2024	31.46	31.68	31.46	31.68	31.68	1.12%	5,307
Dec 13, 2024	31.50	31.51	31.18	31.33	31.33	0.80%	4,689
Dec 12, 2024	31.03	31.14	31.03	31.08	31.05	-0.35%	1,228
Dec 11, 2024	30.91	31.25	30.91	31.19	31.16	1.64%	105,629
Dec 10, 2024	30.93	30.93	30.61	30.69	30.66	-0.98%	33,398
Dec 9, 2024	31.35	31.35	30.99	30.99	30.96	-1.96%	12,076
Dec 6, 2024	31.29	31.70	31.29	31.61	31.58	0.92%	1,612
Dec 5, 2024	31.51	31.51	31.32	31.32	31.29	-0.61%	2,776
Dec 4, 2024	31.43	31.52	31.41	31.52	31.48	2.25%	1,945
Dec 3, 2024	30.74	30.82	30.72	30.82	30.79	0.34%	4,808
Dec 2, 2024	30.61	30.73	30.61	30.72	30.69	0.73%	3,159
Nov 29, 2024	30.51	30.51	30.49	30.50	30.47	0.80%	1,300
Nov 27, 2024	30.40	30.40	30.15	30.25	30.22	-1.42%	1,584
Nov 26, 2024	30.67	30.69	30.60	30.69	30.66	0.82%	2,311
Nov 25, 2024	30.53	30.53	30.43	30.44	30.41	-0.10%	4,283
Nov 22, 2024	30.35	30.47	30.35	30.47	30.44	0.16%	3,284
Nov 21, 2024	30.39	30.42	30.09	30.42	30.39	1.03%	2,158
Nov 20, 2024	29.88	30.11	29.81	30.11	30.08	0.03%	2,248
Nov 19, 2024	29.84	30.16	29.84	30.10	30.07	0.37%	5,172
Nov 18, 2024	29.87	30.02	29.86	29.99	29.96	0.40%	2,477
Nov 15, 2024	29.84	29.87	29.84	29.87	29.84	-2.48%	3,154
Nov 14, 2024	30.79	30.79	30.63	30.63	30.60	-0.53%	3,481
Nov 13, 2024	30.93	31.00	30.79	30.79	30.76	-0.41%	5,774
Nov 12, 2024	30.94	30.94	30.89	30.92	30.89	0.08%	5,205
Nov 11, 2024	30.81	30.90	30.81	30.90	30.86	0.21%	982
Nov 8, 2024	30.75	30.93	30.73	30.83	30.80	0.43%	15,062
Nov 7, 2024	30.53	30.70	30.53	30.70	30.67	1.56%	1,401
Nov 6, 2024	29.89	30.23	29.89	30.23	30.20	3.27%	2,585
Nov 5, 2024	29.23	29.27	29.23	29.27	29.24	1.09%	301
Nov 4, 2024	29.06	29.10	28.95	28.95	28.92	-0.09%	4,531
Nov 1, 2024	28.86	29.12	28.86	28.98	28.95	0.67%	5,492
Oct 31, 2024	28.76	28.80	28.71	28.79	28.76	-2.18%	2,447
Oct 30, 2024	29.70	29.70	29.43	29.43	29.40	-0.64%	4,350
Oct 29, 2024	29.48	29.65	29.48	29.62	29.59	1.14%	4,331
Oct 28, 2024	29.53	29.53	29.29	29.29	29.26	0.08%	2,656
Oct 25, 2024	29.48	29.48	29.26	29.26	29.23	0.06%	567
Oct 24, 2024	29.21	29.27	29.17	29.25	29.22	0.64%	1,404
Oct 23, 2024	29.24	29.31	28.98	29.06	29.03	-1.20%	3,655
Oct 22, 2024	29.39	29.41	29.31	29.41	29.39	0.10%	969
Oct 21, 2024	29.34	29.39	29.33	29.38	29.36	-0.12%	2,618
Oct 18, 2024	29.44	29.45	29.40	29.42	29.39	0.31%	1,439
Oct 17, 2024	29.57	29.57	29.33	29.33	29.30	-0.03%	3,376
Oct 16, 2024	29.26	29.34	29.26	29.34	29.31	0.14%	465
Oct 15, 2024	29.94	29.94	29.28	29.30	29.27	-1.81%	3,014
Oct 14, 2024	29.61	29.84	29.61	29.84	29.81	1.33%	4,885
Oct 11, 2024	29.43	29.46	29.43	29.45	29.42	0.25%	492
Oct 10, 2024	29.25	29.41	29.25	29.38	29.35	-0.09%	2,980
Oct 9, 2024	29.28	29.40	29.28	29.40	29.37	0.95%	1,636
Oct 8, 2024	28.79	29.16	28.79	29.13	29.10	1.59%	1,661
Oct 7, 2024	28.89	28.89	28.67	28.67	28.64	-0.89%	3,118
Oct 4, 2024	28.65	28.93	28.65	28.93	28.90	1.28%	629
Oct 3, 2024	28.66	28.66	28.56	28.56	28.53	0.14%	1,785
Oct 2, 2024	28.36	28.57	28.35	28.52	28.49	0.73%	2,874
Oct 1, 2024	28.35	28.42	28.21	28.31	28.28	-1.49%	3,588
Sep 30, 2024	28.64	28.74	28.60	28.74	28.71	0.28%	1,123
Sep 27, 2024	28.88	28.88	28.66	28.66	28.63	-0.58%	383