XSMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	73.79	73.79	73.11	73.36	73.36	-0.19%	180,527
Dec 4, 2025	73.11	73.96	72.94	73.50	73.50	0.56%	254,966
Dec 3, 2025	72.74	73.34	72.47	73.09	73.09	0.81%	216,333
Dec 2, 2025	73.20	73.20	72.50	72.50	72.50	-0.25%	220,519
Dec 1, 2025	72.86	73.15	72.61	72.68	72.68	-1.38%	202,099
Nov 28, 2025	73.86	73.86	73.46	73.70	73.70	0.19%	177,850
Nov 26, 2025	73.18	74.29	73.18	73.56	73.56	0.68%	228,036
Nov 25, 2025	71.72	73.35	71.61	73.06	73.06	2.41%	165,972
Nov 24, 2025	70.37	71.48	70.37	71.34	71.34	1.67%	262,068
Nov 21, 2025	68.94	70.76	68.92	70.17	70.17	2.27%	290,481
Nov 20, 2025	71.01	71.27	68.59	68.61	68.61	-1.73%	233,208
Nov 19, 2025	70.02	70.61	69.65	69.82	69.82	0.34%	216,534
Nov 18, 2025	69.05	70.07	69.05	69.58	69.58	-	299,670
Nov 17, 2025	70.70	71.08	69.29	69.58	69.58	-1.90%	592,717
Nov 14, 2025	70.00	71.25	69.90	70.93	70.93	0.06%	372,358
Nov 13, 2025	72.44	72.62	70.58	70.89	70.89	-2.42%	272,820
Nov 12, 2025	72.62	73.42	72.60	72.65	72.65	0.41%	422,029
Nov 11, 2025	72.39	72.56	71.98	72.35	72.35	-0.04%	221,949
Nov 10, 2025	72.52	72.82	72.04	72.38	72.38	0.77%	229,691
Nov 7, 2025	71.00	71.97	70.69	71.83	71.83	0.38%	243,907
Nov 6, 2025	72.99	72.99	71.54	71.56	71.56	-1.64%	460,074
Nov 5, 2025	71.58	73.04	71.38	72.75	72.75	1.89%	207,763
Nov 4, 2025	71.73	72.06	71.30	71.40	71.40	-0.75%	324,356
Nov 3, 2025	71.79	71.95	70.95	71.94	71.94	0.42%	304,556
Oct 31, 2025	71.65	71.89	71.20	71.64	71.64	0.31%	265,401
Oct 30, 2025	72.09	72.86	71.28	71.42	71.42	-1.38%	243,777
Oct 29, 2025	72.90	73.29	71.81	72.42	72.42	-1.52%	258,633
Oct 28, 2025	73.99	73.99	73.31	73.54	73.54	-0.68%	318,359
Oct 27, 2025	74.68	74.71	73.91	74.04	74.04	0.04%	144,304
Oct 24, 2025	74.20	74.49	73.99	74.01	74.01	0.91%	218,948
Oct 23, 2025	72.48	73.39	72.45	73.34	73.34	0.98%	132,404
Oct 22, 2025	73.66	73.74	71.86	72.63	72.63	-1.32%	411,520
Oct 21, 2025	73.42	73.68	72.88	73.60	73.60	0.29%	132,533
Oct 20, 2025	73.18	73.65	72.94	73.39	73.39	1.26%	218,162
Oct 17, 2025	72.40	72.97	72.05	72.48	72.48	-0.41%	242,749
Oct 16, 2025	73.83	73.83	72.50	72.78	72.78	-1.10%	217,663
Oct 15, 2025	73.54	74.00	73.03	73.59	73.59	0.81%	193,750
Oct 14, 2025	71.20	73.24	71.20	73.00	73.00	1.30%	179,463
Oct 13, 2025	71.79	72.35	71.63	72.06	72.06	1.82%	126,500
Oct 10, 2025	72.67	72.86	70.73	70.77	70.77	-2.48%	219,307
Oct 9, 2025	73.13	73.30	72.45	72.57	72.57	-1.10%	129,548
Oct 8, 2025	73.05	73.46	72.64	73.38	73.38	0.89%	166,886
Oct 7, 2025	73.83	73.83	72.50	72.73	72.73	-1.20%	217,120
Oct 6, 2025	74.30	74.35	73.54	73.61	73.61	0.07%	113,478
Oct 3, 2025	73.86	74.35	73.49	73.56	73.56	-0.11%	218,154
Oct 2, 2025	73.47	73.72	72.66	73.64	73.64	0.14%	185,498
Oct 1, 2025	73.32	73.81	72.94	73.54	73.54	-0.04%	174,552
Sep 30, 2025	73.43	73.68	72.90	73.57	73.57	0.31%	165,650
Sep 29, 2025	73.70	73.70	73.06	73.34	73.34	0.12%	153,771
Sep 26, 2025	72.61	73.29	72.56	73.25	73.25	1.19%	178,752