XPND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	34.78	34.98	34.78	34.98	34.98	0.51%	7,366
Sep 8, 2025	34.83	34.88	34.77	34.80	34.80	0.84%	6,375
Sep 5, 2025	34.58	34.58	34.38	34.51	34.51	0.18%	8,562
Sep 4, 2025	34.13	34.45	34.10	34.45	34.45	0.72%	23,231
Sep 3, 2025	34.15	34.20	34.02	34.20	34.20	0.86%	6,238
Sep 2, 2025	33.62	33.91	33.56	33.91	33.91	-0.56%	1,598
Aug 29, 2025	34.11	34.13	34.03	34.10	34.10	-1.21%	14,505
Aug 28, 2025	34.40	34.56	34.37	34.52	34.52	1.02%	2,816
Aug 27, 2025	34.06	34.17	34.04	34.17	34.17	0.35%	1,415
Aug 26, 2025	34.04	34.07	33.94	34.05	34.05	0.31%	5,298
Aug 25, 2025	33.91	34.11	33.91	33.95	33.95	-0.15%	5,197
Aug 22, 2025	33.70	34.13	33.70	34.00	34.00	1.15%	4,477
Aug 21, 2025	33.70	33.72	33.51	33.61	33.61	-0.44%	4,816
Aug 20, 2025	33.40	33.76	33.33	33.76	33.76	-0.15%	3,625
Aug 19, 2025	34.03	34.03	33.81	33.81	33.81	-1.46%	1,255
Aug 18, 2025	34.22	34.31	34.15	34.31	34.31	0.23%	3,819
Aug 15, 2025	34.25	34.28	34.21	34.23	34.23	-0.26%	5,189
Aug 14, 2025	34.28	34.32	34.26	34.32	34.32	-0.08%	7,497
Aug 13, 2025	34.61	34.61	34.35	34.35	34.35	-0.26%	3,191
Aug 12, 2025	34.03	34.44	34.03	34.44	34.44	1.49%	6,464
Aug 11, 2025	34.18	34.26	33.93	33.93	33.93	-0.55%	5,342
Aug 8, 2025	34.07	34.14	34.01	34.12	34.12	1.04%	7,265
Aug 7, 2025	34.06	34.09	33.58	33.77	33.77	-0.65%	3,224
Aug 6, 2025	33.65	34.01	33.65	33.99	33.99	1.38%	4,851
Aug 5, 2025	33.63	33.68	33.53	33.53	33.53	-1.17%	3,299
Aug 4, 2025	33.83	33.92	33.77	33.92	33.92	1.87%	3,033
Aug 1, 2025	33.61	33.61	33.20	33.30	33.30	-1.65%	4,533
Jul 31, 2025	34.30	34.34	33.86	33.86	33.86	-0.56%	6,417
Jul 30, 2025	34.12	34.12	33.99	34.05	34.05	-0.06%	9,277
Jul 29, 2025	34.35	34.35	34.07	34.07	34.07	-0.17%	4,094
Jul 28, 2025	34.08	34.13	33.94	34.13	34.13	0.55%	3,091
Jul 25, 2025	33.94	34.00	33.94	33.94	33.94	-0.08%	3,018
Jul 24, 2025	34.09	34.09	33.91	33.97	33.97	0.49%	13,514
Jul 23, 2025	33.66	33.83	33.66	33.81	33.81	0.56%	1,212
Jul 22, 2025	33.66	33.68	33.56	33.62	33.62	-0.94%	2,361
Jul 21, 2025	33.85	34.02	33.81	33.94	33.94	0.75%	3,405
Jul 18, 2025	33.96	33.96	33.67	33.69	33.69	-0.32%	6,003
Jul 17, 2025	33.54	33.83	33.54	33.80	33.80	0.91%	15,687
Jul 16, 2025	33.43	33.49	33.38	33.49	33.49	0.34%	972
Jul 15, 2025	33.42	33.48	33.38	33.38	33.38	0.11%	4,850
Jul 14, 2025	33.21	33.34	33.21	33.34	33.34	0.44%	598
Jul 11, 2025	33.44	33.44	33.20	33.20	33.20	-0.88%	5,531
Jul 10, 2025	33.94	33.94	33.45	33.49	33.49	-0.99%	4,356
Jul 9, 2025	33.83	33.83	33.71	33.83	33.83	0.37%	7,278
Jul 8, 2025	33.80	33.80	33.60	33.70	33.70	0.04%	19,732
Jul 7, 2025	33.81	33.81	33.63	33.69	33.69	-0.77%	2,313
Jul 3, 2025	33.91	33.96	33.87	33.95	33.95	1.46%	1,602
Jul 2, 2025	33.34	33.46	33.31	33.46	33.46	0.34%	1,465
Jul 1, 2025	33.38	33.43	33.34	33.35	33.35	-0.98%	4,049
Jun 30, 2025	33.53	33.68	33.53	33.68	33.68	1.43%	2,925