XPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	21.10	21.40	20.41	21.23	20.96	16.07%	132,176
Sep 25, 2024	18.23	18.71	18.19	18.29	18.06	-6.25%	47,275
Sep 24, 2024	18.32	19.59	18.26	19.51	19.07	19.41%	91,406
Sep 23, 2024	16.11	16.54	16.10	16.34	15.97	3.90%	10,656
Sep 20, 2024	15.85	15.99	15.68	15.72	15.37	0.09%	6,149
Sep 19, 2024	15.49	15.75	15.39	15.71	15.36	6.99%	12,350
Sep 18, 2024	14.68	14.68	14.68	14.68	14.35	-0.95%	359
Sep 17, 2024	14.93	15.03	14.82	14.82	14.49	4.39%	8,513
Sep 16, 2024	14.49	14.50	14.20	14.20	13.88	-0.84%	2,323
Sep 13, 2024	14.36	14.36	14.22	14.32	14.00	1.00%	5,354
Sep 12, 2024	14.11	14.18	14.07	14.18	13.86	0.13%	1,404
Sep 11, 2024	14.03	14.21	14.02	14.16	13.84	2.09%	20,268
Sep 10, 2024	13.74	13.87	13.74	13.87	13.56	-0.93%	683
Sep 9, 2024	13.80	14.03	13.77	14.00	13.69	0.31%	12,648
Sep 6, 2024	14.14	14.14	13.93	13.96	13.64	-2.53%	5,307
Sep 5, 2024	14.46	14.46	14.29	14.32	14.00	-1.01%	6,549
Sep 4, 2024	14.59	14.62	14.44	14.47	14.14	-0.14%	8,583
Sep 3, 2024	14.51	14.59	14.45	14.49	14.16	-3.52%	2,673
Aug 30, 2024	15.26	15.26	14.99	15.02	14.68	0.81%	2,241
Aug 29, 2024	14.87	14.91	14.87	14.90	14.56	1.74%	2,062
Aug 28, 2024	14.85	14.85	14.63	14.64	14.31	-3.28%	2,002
Aug 27, 2024	15.20	15.20	15.12	15.14	14.80	2.02%	3,376
Aug 26, 2024	14.74	14.86	14.74	14.84	14.51	-1.43%	3,901