XPND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	34.97	34.97	34.57	34.80	34.80	-1.92%	3,795
Feb 2, 2026	35.66	35.67	35.47	35.48	35.48	0.44%	2,740
Jan 30, 2026	35.55	35.61	35.26	35.32	35.32	-2.21%	4,264
Jan 29, 2026	35.62	36.12	35.62	36.12	36.12	0.17%	28,283
Jan 28, 2026	36.06	36.14	36.03	36.06	36.06	-0.18%	1,667
Jan 27, 2026	36.18	36.20	36.12	36.12	36.12	0.80%	2,771
Jan 26, 2026	35.81	35.94	35.80	35.84	35.84	1.29%	4,874
Jan 23, 2026	35.06	35.53	35.06	35.38	35.38	0.31%	5,024
Jan 22, 2026	35.24	35.35	35.24	35.27	35.27	0.63%	5,226
Jan 21, 2026	35.01	35.31	34.77	35.05	35.05	0.28%	3,998
Jan 20, 2026	35.33	35.33	34.95	34.95	34.95	-2.46%	3,204
Jan 16, 2026	36.12	36.12	35.77	35.83	35.83	-0.23%	9,702
Jan 15, 2026	36.30	36.30	35.91	35.91	35.91	0.38%	6,991
Jan 14, 2026	35.51	35.78	35.47	35.78	35.78	-1.45%	1,869
Jan 13, 2026	36.47	36.47	36.30	36.30	36.30	-0.85%	3,566
Jan 12, 2026	36.25	36.70	36.25	36.62	36.62	0.18%	13,693
Jan 9, 2026	36.31	36.59	36.31	36.55	36.55	1.23%	2,566
Jan 8, 2026	36.12	36.12	35.98	36.10	36.10	-1.00%	1,866
Jan 7, 2026	36.58	36.63	36.45	36.47	36.47	-0.39%	2,466
Jan 6, 2026	36.42	36.61	36.41	36.61	36.61	1.03%	5,203
Jan 5, 2026	36.24	36.47	36.24	36.24	36.24	1.06%	2,392
Jan 2, 2026	35.90	35.92	35.74	35.86	35.86	-0.69%	1,249
Dec 31, 2025	36.31	36.34	36.11	36.11	36.11	-1.02%	4,978
Dec 30, 2025	36.58	36.58	36.48	36.48	36.48	-0.28%	5,892
Dec 29, 2025	36.57	36.69	36.51	36.58	36.58	-0.49%	16,301
Dec 26, 2025	36.81	36.82	36.76	36.76	36.76	-0.02%	14,343
Dec 24, 2025	36.67	36.79	36.67	36.77	36.77	0.28%	21,510
Dec 23, 2025	36.53	36.67	36.52	36.67	36.67	0.37%	467,325
Dec 22, 2025	36.55	36.55	36.52	36.53	36.53	0.58%	1,080
Dec 19, 2025	36.27	36.33	36.27	36.32	36.32	1.59%	1,163
Dec 18, 2025	35.69	35.87	35.69	35.75	35.75	1.46%	3,005
Dec 17, 2025	35.93	35.93	35.24	35.24	35.24	-2.01%	2,087
Dec 16, 2025	35.90	35.98	35.74	35.96	35.96	0.29%	3,291
Dec 15, 2025	35.80	36.12	35.80	35.86	35.86	-0.69%	2,668
Dec 12, 2025	36.83	36.83	36.11	36.11	36.11	-2.32%	877
Dec 11, 2025	36.56	36.97	36.56	36.97	36.95	-0.06%	419
Dec 10, 2025	36.95	37.07	36.77	36.99	36.98	0.36%	21,174
Dec 9, 2025	36.81	36.86	36.81	36.86	36.85	0.16%	1,037
Dec 8, 2025	36.98	36.98	36.71	36.80	36.79	0.01%	6,023
Dec 5, 2025	36.57	36.84	36.57	36.80	36.78	0.70%	3,441
Dec 4, 2025	36.47	36.56	36.45	36.54	36.53	0.40%	1,575
Dec 3, 2025	36.28	36.39	36.28	36.39	36.38	0.23%	1,966
Dec 2, 2025	36.31	36.38	36.31	36.31	36.30	0.58%	1,424
Dec 1, 2025	36.06	36.13	36.06	36.10	36.09	-0.41%	880
Nov 28, 2025	36.06	36.25	36.03	36.25	36.24	0.89%	7,983
Nov 26, 2025	35.92	36.01	35.81	35.93	35.92	0.87%	4,761
Nov 25, 2025	35.53	35.62	35.23	35.62	35.61	0.23%	2,163
Nov 24, 2025	35.34	35.54	35.34	35.54	35.53	2.50%	4,689
Nov 21, 2025	34.67	34.67	34.67	34.67	34.66	0.39%	163
Nov 20, 2025	36.25	36.25	34.53	34.54	34.53	-2.73%	2,532