XPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	25.85	26.37	25.37	25.64	25.64	2.94%	70,872
Feb 20, 2025	24.80	25.52	24.41	24.91	24.91	3.74%	50,138
Feb 19, 2025	24.32	24.32	23.85	24.01	24.01	-1.07%	22,413
Feb 18, 2025	24.64	24.64	24.01	24.27	24.27	1.04%	43,890
Feb 14, 2025	24.20	24.24	23.76	24.02	24.02	5.35%	42,806
Feb 13, 2025	21.91	22.80	21.88	22.80	22.80	-0.18%	24,714
Feb 12, 2025	22.33	23.05	22.30	22.84	22.84	5.30%	27,777
Feb 11, 2025	21.72	22.06	21.59	21.69	21.69	-2.16%	28,904
Feb 10, 2025	22.04	22.17	21.70	22.17	22.17	5.37%	55,823
Feb 7, 2025	21.20	21.58	20.87	21.04	21.04	2.99%	62,037
Feb 6, 2025	20.71	20.71	20.35	20.43	20.43	2.25%	15,649
Feb 5, 2025	20.16	20.28	19.98	19.98	19.98	-3.48%	28,366
Feb 4, 2025	20.58	21.00	20.45	20.70	20.70	4.76%	36,121
Feb 3, 2025	19.32	20.06	19.26	19.76	19.76	-1.05%	9,254
Jan 31, 2025	20.80	20.95	19.87	19.97	19.97	-4.36%	23,204
Jan 30, 2025	19.98	21.24	19.98	20.88	20.88	4.45%	126,649
Jan 29, 2025	20.25	20.44	19.99	19.99	19.99	-0.11%	11,818
Jan 28, 2025	19.47	20.01	19.21	20.01	20.01	2.63%	4,035
Jan 27, 2025	19.86	19.86	19.40	19.50	19.50	1.33%	102,181
Jan 24, 2025	18.98	19.30	18.77	19.25	19.25	4.65%	20,258
Jan 23, 2025	18.21	18.39	18.18	18.39	18.39	0.16%	7,267
Jan 22, 2025	18.25	18.43	18.23	18.36	18.36	-1.42%	17,500
Jan 21, 2025	18.84	18.84	18.45	18.63	18.63	2.11%	3,853
Jan 17, 2025	18.00	18.43	18.00	18.24	18.24	3.75%	3,555
Jan 16, 2025	17.48	17.58	17.48	17.58	17.58	0.21%	610
Jan 15, 2025	17.47	17.54	17.37	17.54	17.54	2.58%	3,375
Jan 14, 2025	17.12	17.23	17.02	17.10	17.10	4.50%	4,403
Jan 13, 2025	16.29	16.40	16.25	16.36	16.36	0.64%	9,450
Jan 10, 2025	16.73	16.73	16.21	16.26	16.26	-5.74%	15,568
Jan 8, 2025	17.10	17.25	16.89	17.25	17.25	-0.89%	6,969
Jan 7, 2025	17.62	17.62	17.34	17.41	17.41	-2.44%	10,752
Jan 6, 2025	18.40	18.55	17.78	17.84	17.84	-2.21%	13,968
Jan 3, 2025	18.08	18.26	18.06	18.24	18.24	2.95%	8,938
Jan 2, 2025	17.92	18.01	17.72	17.72	17.72	-3.78%	15,143
Dec 31, 2024	18.47	18.56	18.35	18.42	18.42	-0.29%	7,353
Dec 30, 2024	18.71	18.71	18.41	18.47	18.47	-2.38%	14,410
Dec 27, 2024	18.91	19.03	18.82	18.92	18.92	-2.01%	101,390
Dec 26, 2024	19.12	19.48	19.04	19.31	19.31	0.99%	12,589
Dec 24, 2024	19.02	19.28	19.02	19.12	19.12	1.91%	4,729
Dec 23, 2024	18.63	18.80	18.40	18.76	18.76	0.57%	17,025
Dec 20, 2024	18.47	18.78	18.41	18.66	18.42	1.23%	13,808
Dec 19, 2024	18.61	18.61	18.43	18.43	18.20	0.91%	3,377
Dec 18, 2024	18.83	18.84	18.26	18.26	18.03	-3.42%	4,094
Dec 17, 2024	18.44	19.00	18.44	18.91	18.67	2.94%	15,223
Dec 16, 2024	18.54	18.68	18.37	18.37	18.14	-2.90%	26,020
Dec 13, 2024	19.07	19.07	18.69	18.92	18.68	-2.97%	10,332
Dec 12, 2024	19.49	19.56	19.40	19.50	19.25	0.15%	8,242
Dec 11, 2024	19.28	19.50	19.20	19.47	19.22	-1.98%	9,035
Dec 10, 2024	20.11	20.20	19.77	19.86	19.61	-8.73%	22,089
Dec 9, 2024	21.24	22.40	21.24	21.76	21.49	15.99%	79,479
Dec 6, 2024	18.93	18.93	18.71	18.76	18.52	2.53%	20,965
Dec 5, 2024	18.28	18.36	18.24	18.30	18.07	0.75%	2,020
Dec 4, 2024	18.36	18.36	18.08	18.16	17.93	-1.52%	6,332
Dec 3, 2024	18.40	18.63	18.40	18.44	18.21	0.97%	9,662
Dec 2, 2024	18.22	18.27	18.05	18.26	18.03	0.52%	37,170
Nov 29, 2024	17.88	18.17	17.77	18.17	17.94	-0.17%	6,686
Nov 27, 2024	18.27	18.36	18.08	18.20	17.97	5.39%	38,195
Nov 26, 2024	17.26	17.34	17.13	17.27	17.05	-1.71%	9,072
Nov 25, 2024	17.33	17.57	17.31	17.57	17.35	0.20%	8,633
Nov 22, 2024	17.57	17.57	17.35	17.54	17.32	-4.36%	13,695
Nov 21, 2024	18.19	18.34	18.16	18.34	18.10	-0.97%	11,634
Nov 20, 2024	18.46	18.54	18.39	18.51	18.28	0.52%	6,086
Nov 19, 2024	18.32	18.52	18.30	18.42	18.19	-1.92%	5,731
Nov 18, 2024	18.58	18.78	18.52	18.78	18.54	3.70%	12,855
Nov 15, 2024	18.06	18.11	17.92	18.11	17.88	1.13%	16,083
Nov 14, 2024	18.13	18.15	17.80	17.91	17.68	-1.99%	31,249
Nov 13, 2024	18.59	18.59	18.17	18.27	18.04	-0.26%	35,498
Nov 12, 2024	18.67	18.80	18.19	18.32	18.09	-7.29%	42,708
Nov 11, 2024	19.86	19.96	19.68	19.76	19.51	-0.30%	23,009
Nov 8, 2024	20.39	20.64	19.62	19.82	19.57	-11.52%	50,023
Nov 7, 2024	21.94	22.65	21.85	22.40	22.12	11.00%	105,053
Nov 6, 2024	20.00	20.48	19.61	20.18	19.93	-5.96%	31,548
Nov 5, 2024	21.46	21.62	21.25	21.46	21.19	4.99%	18,363
Nov 4, 2024	20.76	21.00	20.44	20.44	20.18	0.99%	17,220
Nov 1, 2024	20.56	20.56	20.13	20.24	19.99	0.95%	23,563
Oct 31, 2024	20.02	20.10	19.69	20.05	19.80	-1.12%	18,047
Oct 30, 2024	19.87	20.41	19.87	20.28	20.02	-1.82%	17,053
Oct 29, 2024	21.22	21.22	20.64	20.65	20.39	-1.75%	23,032
Oct 28, 2024	20.45	21.14	20.45	21.02	20.76	3.37%	18,437
Oct 25, 2024	20.59	20.86	20.33	20.33	20.08	-0.18%	10,465
Oct 24, 2024	20.46	20.46	20.03	20.37	20.11	-1.21%	9,361
Oct 23, 2024	21.16	21.21	20.50	20.62	20.36	-0.53%	27,291
Oct 22, 2024	20.45	21.00	20.45	20.73	20.47	1.77%	20,325
Oct 21, 2024	20.34	20.47	20.06	20.37	20.11	-3.07%	22,961
Oct 18, 2024	21.35	21.35	20.85	21.02	20.75	8.77%	44,617
Oct 17, 2024	19.58	19.58	19.10	19.32	19.08	-4.87%	76,489
Oct 16, 2024	20.18	20.65	20.18	20.31	20.05	3.83%	24,226
Oct 15, 2024	20.87	20.87	19.50	19.56	19.31	-10.30%	100,297
Oct 14, 2024	22.16	23.00	21.69	21.81	21.53	-3.98%	64,077
Oct 11, 2024	21.65	23.03	21.61	22.71	22.42	0.84%	79,004
Oct 10, 2024	22.67	23.03	21.90	22.52	22.24	2.83%	80,456
Oct 9, 2024	21.14	22.44	21.11	21.90	21.62	-3.31%	185,430
Oct 8, 2024	22.92	23.35	21.13	22.65	22.37	-21.35%	246,917
Oct 7, 2024	27.50	28.81	26.78	28.80	28.44	9.42%	331,778
Oct 4, 2024	26.24	26.48	25.82	26.32	25.99	6.65%	138,013
Oct 3, 2024	24.26	25.22	24.01	24.68	24.37	-5.30%	93,750
Oct 2, 2024	25.41	26.06	24.70	26.06	25.73	14.30%	149,096
Oct 1, 2024	21.42	22.80	21.08	22.80	22.51	8.15%	72,588
Sep 30, 2024	22.44	22.44	21.00	21.08	20.82	-2.23%	117,918
Sep 27, 2024	21.04	21.86	20.94	21.56	21.29	1.55%	92,752