XSMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	74.71	74.71	74.38	74.63	74.63	-0.12%	91,567
Dec 24, 2025	74.55	74.74	74.39	74.72	74.72	0.24%	75,441
Dec 23, 2025	74.56	74.77	74.35	74.54	74.54	-0.13%	165,834
Dec 22, 2025	74.12	74.80	74.12	74.64	74.64	1.00%	255,580
Dec 19, 2025	73.62	74.15	73.40	73.90	73.79	0.72%	125,739
Dec 18, 2025	73.66	74.25	73.37	73.37	73.26	0.47%	121,734
Dec 17, 2025	74.13	74.57	72.88	73.03	72.92	-1.20%	188,985
Dec 16, 2025	74.64	74.80	73.64	73.92	73.81	-1.00%	204,714
Dec 15, 2025	75.05	75.36	74.57	74.67	74.56	0.03%	151,865
Dec 12, 2025	75.89	75.93	74.53	74.65	74.54	-1.58%	210,906
Dec 11, 2025	74.81	75.89	74.77	75.85	75.74	1.58%	202,316
Dec 10, 2025	73.54	75.10	73.54	74.67	74.56	1.48%	236,385
Dec 9, 2025	73.13	73.97	73.12	73.58	73.47	0.49%	166,418
Dec 8, 2025	73.81	73.81	73.09	73.22	73.11	-0.19%	226,657
Dec 5, 2025	73.79	73.79	73.11	73.36	73.25	-0.19%	180,527
Dec 4, 2025	73.11	73.96	72.94	73.50	73.39	0.56%	254,966
Dec 3, 2025	72.74	73.34	72.47	73.09	72.98	0.81%	216,441
Dec 2, 2025	73.20	73.20	72.50	72.50	72.39	-0.25%	221,229
Dec 1, 2025	72.86	73.15	72.61	72.68	72.57	-1.38%	202,154
Nov 28, 2025	73.86	73.86	73.46	73.70	73.59	0.19%	177,917
Nov 26, 2025	73.18	74.29	73.18	73.56	73.45	0.68%	230,908
Nov 25, 2025	71.72	73.35	71.61	73.06	72.95	2.41%	165,972
Nov 24, 2025	70.37	71.48	70.37	71.34	71.24	1.67%	262,068
Nov 21, 2025	68.94	70.76	68.92	70.17	70.07	2.27%	290,481
Nov 20, 2025	71.01	71.27	68.59	68.61	68.51	-1.73%	233,208
Nov 19, 2025	70.02	70.61	69.65	69.82	69.72	0.34%	216,534
Nov 18, 2025	69.05	70.07	69.05	69.58	69.48	-	299,670
Nov 17, 2025	70.70	71.08	69.29	69.58	69.48	-1.90%	592,717
Nov 14, 2025	70.00	71.25	69.90	70.93	70.83	0.06%	372,358
Nov 13, 2025	72.44	72.62	70.58	70.89	70.79	-2.42%	272,820
Nov 12, 2025	72.62	73.42	72.60	72.65	72.54	0.41%	422,029
Nov 11, 2025	72.39	72.56	71.98	72.35	72.24	-0.04%	221,949
Nov 10, 2025	72.52	72.82	72.04	72.38	72.27	0.77%	229,691
Nov 7, 2025	71.00	71.97	70.69	71.83	71.72	0.38%	243,907
Nov 6, 2025	72.99	72.99	71.54	71.56	71.45	-1.64%	460,074
Nov 5, 2025	71.58	73.04	71.38	72.75	72.64	1.89%	207,763
Nov 4, 2025	71.73	72.06	71.30	71.40	71.30	-0.75%	324,356
Nov 3, 2025	71.79	71.95	70.95	71.94	71.83	0.42%	304,556
Oct 31, 2025	71.65	71.89	71.20	71.64	71.53	0.31%	265,401
Oct 30, 2025	72.09	72.86	71.28	71.42	71.31	-1.38%	243,777
Oct 29, 2025	72.90	73.29	71.81	72.42	72.31	-1.52%	258,633
Oct 28, 2025	73.99	73.99	73.31	73.54	73.43	-0.68%	318,359
Oct 27, 2025	74.68	74.71	73.91	74.04	73.93	0.04%	144,304
Oct 24, 2025	74.20	74.49	73.99	74.01	73.90	0.91%	218,948
Oct 23, 2025	72.48	73.39	72.45	73.34	73.23	0.98%	132,404
Oct 22, 2025	73.66	73.74	71.86	72.63	72.52	-1.32%	411,520
Oct 21, 2025	73.42	73.68	72.88	73.60	73.49	0.29%	132,533
Oct 20, 2025	73.18	73.65	72.94	73.39	73.28	1.26%	218,162
Oct 17, 2025	72.40	72.97	72.05	72.48	72.37	-0.41%	242,749
Oct 16, 2025	73.83	73.83	72.50	72.78	72.67	-1.10%	217,663