XSMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	65.04	65.64	64.65	64.65	64.65	-0.89%	452,511
Feb 26, 2025	65.45	66.18	65.00	65.23	65.23	0.05%	192,778
Feb 25, 2025	64.98	65.53	64.45	65.20	65.20	0.74%	192,349
Feb 24, 2025	65.38	65.47	64.67	64.72	64.72	-0.74%	405,437
Feb 21, 2025	67.63	67.63	64.88	65.20	65.20	-2.93%	425,321
Feb 20, 2025	68.22	68.22	66.82	67.17	67.17	-1.57%	252,787
Feb 19, 2025	68.03	68.53	67.76	68.24	68.24	-0.60%	207,243
Feb 18, 2025	68.49	68.65	68.13	68.65	68.65	0.32%	199,452
Feb 14, 2025	68.73	68.89	68.25	68.43	68.43	-0.09%	302,274
Feb 13, 2025	68.39	68.57	67.80	68.49	68.49	0.82%	386,830
Feb 12, 2025	67.93	68.14	67.46	67.93	67.93	-1.24%	245,998
Feb 11, 2025	68.41	68.82	68.41	68.78	68.78	-0.22%	287,940
Feb 10, 2025	69.44	69.44	68.53	68.93	68.93	-0.12%	448,257
Feb 7, 2025	69.89	69.89	68.89	69.01	69.01	-1.36%	682,490
Feb 6, 2025	70.47	70.47	69.36	69.96	69.96	-0.06%	189,416
Feb 5, 2025	69.57	70.00	69.23	70.00	70.00	1.23%	157,450
Feb 4, 2025	68.56	69.35	68.54	69.15	69.15	0.77%	156,841
Feb 3, 2025	67.63	69.00	67.62	68.62	68.62	-1.11%	460,470
Jan 31, 2025	70.26	70.26	69.09	69.39	69.39	-0.76%	500,156
Jan 30, 2025	69.79	70.35	69.50	69.92	69.92	1.08%	276,639
Jan 29, 2025	69.16	69.74	68.68	69.17	69.17	0.29%	243,956
Jan 28, 2025	68.77	69.04	68.40	68.97	68.97	0.29%	320,233
Jan 27, 2025	68.84	69.58	68.39	68.77	68.77	-0.78%	298,234
Jan 24, 2025	69.46	69.51	69.00	69.31	69.31	-0.56%	265,106
Jan 23, 2025	69.35	69.82	69.19	69.70	69.70	0.23%	280,975
Jan 22, 2025	69.83	70.16	69.37	69.54	69.54	-0.70%	186,304
Jan 21, 2025	69.30	70.05	69.27	70.03	70.03	1.97%	304,639
Jan 17, 2025	68.99	68.99	68.25	68.68	68.68	0.54%	200,942
Jan 16, 2025	67.99	68.48	67.71	68.31	68.31	0.52%	284,503
Jan 15, 2025	68.49	68.49	67.55	67.96	67.96	1.77%	304,715
Jan 14, 2025	66.07	66.78	65.83	66.78	66.78	2.33%	325,218
Jan 13, 2025	64.14	65.37	63.98	65.26	65.26	0.49%	379,611
Jan 10, 2025	65.29	65.58	64.51	64.94	64.94	-2.24%	425,127
Jan 8, 2025	65.65	66.43	65.24	66.43	66.43	0.85%	135,849
Jan 7, 2025	66.75	66.87	65.33	65.87	65.87	-1.39%	233,052
Jan 6, 2025	67.32	67.47	66.65	66.80	66.80	-0.27%	182,197
Jan 3, 2025	66.44	66.99	66.05	66.98	66.98	1.18%	265,852
Jan 2, 2025	66.62	66.99	65.70	66.20	66.20	0.14%	231,977
Dec 31, 2024	66.29	66.70	65.98	66.11	66.11	0.24%	186,768
Dec 30, 2024	65.87	66.29	65.18	65.95	65.95	-0.65%	332,577
Dec 27, 2024	67.04	67.13	65.68	66.38	66.38	-1.41%	163,542
Dec 26, 2024	66.56	67.38	66.35	67.33	67.33	0.73%	186,424
Dec 24, 2024	66.34	66.90	66.20	66.84	66.84	0.91%	287,212
Dec 23, 2024	66.19	66.32	65.60	66.24	66.24	-0.48%	284,735
Dec 20, 2024	65.38	67.08	65.33	66.56	66.39	0.54%	384,501
Dec 19, 2024	66.59	67.25	66.10	66.20	66.03	0.20%	274,300
Dec 18, 2024	69.39	69.63	65.63	66.07	65.90	-4.34%	512,439
Dec 17, 2024	69.92	69.96	68.91	69.07	68.90	-1.71%	227,013
Dec 16, 2024	69.89	70.47	69.51	70.27	70.09	0.64%	361,445
Dec 13, 2024	70.39	70.41	69.43	69.82	69.65	-0.60%	279,498
Dec 12, 2024	70.56	70.84	70.13	70.24	70.06	-0.80%	201,469
Dec 11, 2024	70.83	71.19	70.50	70.81	70.63	0.78%	247,553
Dec 10, 2024	70.72	70.86	70.00	70.26	70.08	-0.48%	319,079
Dec 9, 2024	71.83	71.98	70.50	70.60	70.42	-1.36%	288,894
Dec 6, 2024	72.45	72.45	71.32	71.57	71.39	-0.42%	284,675
Dec 5, 2024	72.69	72.69	71.76	71.87	71.69	-1.29%	308,620
Dec 4, 2024	72.76	72.98	72.22	72.81	72.63	0.36%	269,532
Dec 3, 2024	73.18	73.19	72.31	72.55	72.37	-0.64%	377,097
Dec 2, 2024	73.24	73.41	72.62	73.02	72.84	-0.23%	228,674
Nov 29, 2024	73.55	73.79	72.97	73.19	73.01	0.30%	188,099
Nov 27, 2024	73.66	74.06	72.85	72.97	72.79	-0.45%	408,046
Nov 26, 2024	73.57	73.57	72.79	73.30	73.12	-0.57%	425,634
Nov 25, 2024	73.71	74.38	73.60	73.72	73.54	1.21%	829,723
Nov 22, 2024	72.07	72.90	72.07	72.84	72.66	1.41%	456,087
Nov 21, 2024	71.29	72.05	70.98	71.83	71.65	1.45%	592,375
Nov 20, 2024	70.98	70.99	70.05	70.80	70.62	-0.41%	358,182
Nov 19, 2024	69.97	71.09	69.79	71.09	70.91	0.57%	351,126
Nov 18, 2024	70.57	71.19	70.34	70.69	70.51	0.55%	491,555
Nov 15, 2024	70.96	70.96	70.05	70.30	70.12	-0.57%	859,518
Nov 14, 2024	71.89	72.06	70.37	70.70	70.52	-1.31%	335,328
Nov 13, 2024	72.86	73.05	71.54	71.64	71.46	-1.00%	667,163
Nov 12, 2024	73.03	73.49	72.04	72.36	72.18	-1.39%	561,821
Nov 11, 2024	73.44	73.90	73.19	73.38	73.20	1.48%	713,870
Nov 8, 2024	71.70	72.60	71.66	72.31	72.13	0.71%	653,124
Nov 7, 2024	72.10	72.31	71.36	71.80	71.62	-0.57%	531,327
Nov 6, 2024	70.96	72.21	70.40	72.21	72.03	7.26%	1,098,038
Nov 5, 2024	65.66	67.32	65.57	67.32	67.15	2.61%	194,325
Nov 4, 2024	65.22	66.19	65.07	65.61	65.45	0.32%	297,529
Nov 1, 2024	65.68	66.11	65.18	65.40	65.24	0.11%	464,990
Oct 31, 2024	66.32	66.40	65.27	65.33	65.17	-1.88%	368,644
Oct 30, 2024	66.39	67.49	66.38	66.58	66.41	0.06%	526,584
Oct 29, 2024	66.16	66.54	65.75	66.54	66.37	-0.31%	295,397
Oct 28, 2024	66.16	66.82	66.16	66.75	66.58	1.58%	217,058
Oct 25, 2024	66.36	66.52	65.41	65.71	65.55	-0.53%	251,928
Oct 24, 2024	66.01	66.12	65.57	66.06	65.89	0.30%	255,186
Oct 23, 2024	65.98	66.12	65.31	65.86	65.70	-0.23%	169,650
Oct 22, 2024	66.27	66.38	65.95	66.01	65.84	-0.60%	228,914
Oct 21, 2024	67.35	67.46	66.33	66.41	66.24	-1.53%	260,752
Oct 18, 2024	68.00	68.00	67.35	67.44	67.27	-0.72%	157,685
Oct 17, 2024	68.24	68.27	67.70	67.93	67.76	-0.31%	223,263
Oct 16, 2024	67.63	68.41	67.60	68.14	67.97	1.35%	328,627
Oct 15, 2024	66.98	67.98	66.97	67.23	67.06	0.10%	238,491
Oct 14, 2024	66.64	67.16	66.41	67.16	66.99	0.81%	187,098
Oct 11, 2024	65.59	66.64	65.59	66.62	66.45	1.76%	191,068
Oct 10, 2024	65.49	65.49	64.87	65.47	65.31	-0.91%	229,152
Oct 9, 2024	65.82	66.46	65.69	66.07	65.90	0.35%	124,840
Oct 8, 2024	65.83	66.08	65.50	65.84	65.68	0.23%	319,898
Oct 7, 2024	65.96	65.96	65.11	65.69	65.53	-0.88%	206,156
Oct 4, 2024	66.02	66.27	65.49	66.27	66.10	1.77%	231,885
Oct 3, 2024	65.34	65.48	64.74	65.12	64.96	-0.67%	241,802