XPND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	34.36	34.73	34.36	34.73	-	1.65%	7,766
Mar 3, 2026	33.72	34.19	33.72	34.17	34.17	-1.05%	3,772
Mar 2, 2026	34.34	34.64	34.24	34.53	34.53	0.42%	5,306
Feb 27, 2026	34.32	34.38	34.17	34.38	34.38	-0.07%	4,165
Feb 26, 2026	34.59	34.65	34.24	34.41	34.41	-0.80%	4,741
Feb 25, 2026	34.69	34.76	34.65	34.69	34.69	2.05%	7,053
Feb 24, 2026	33.96	34.01	33.86	33.99	33.99	1.27%	8,178
Feb 23, 2026	33.75	33.75	33.48	33.56	33.56	-2.72%	1,123
Feb 20, 2026	34.58	34.58	34.44	34.50	34.50	0.84%	2,796
Feb 19, 2026	34.13	34.21	34.11	34.21	34.21	-0.62%	1,662
Feb 18, 2026	34.16	34.59	34.16	34.43	34.43	1.08%	18,090
Feb 17, 2026	34.07	34.20	34.04	34.06	34.06	-0.02%	6,630
Feb 13, 2026	34.02	34.31	34.02	34.07	34.07	0.88%	3,521
Feb 12, 2026	34.21	34.25	33.77	33.77	33.77	-3.21%	9,561
Feb 11, 2026	35.09	35.15	34.67	34.89	34.89	-0.34%	4,738
Feb 10, 2026	35.14	35.33	35.01	35.01	35.01	-0.10%	9,441
Feb 9, 2026	34.33	35.09	34.33	35.04	35.04	1.48%	7,844
Feb 6, 2026	34.16	34.53	34.12	34.53	34.53	3.18%	5,931
Feb 5, 2026	33.66	33.70	33.39	33.47	33.47	-1.26%	5,518
Feb 4, 2026	33.98	33.98	33.68	33.89	33.89	-2.60%	971
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