XSMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	74.20	74.49	73.99	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
Sep 25, 2025	72.17	72.52	71.76	72.39	72.39	-0.49%	191,250
Sep 24, 2025	73.92	74.03	72.75	72.75	72.75	-1.48%	171,655
Sep 23, 2025	73.82	74.49	73.72	73.84	73.84	0.12%	234,653
Sep 22, 2025	73.40	73.81	72.95	73.75	73.75	0.63%	225,053
Sep 19, 2025	74.51	74.51	73.18	73.29	73.17	-1.13%	291,537
Sep 18, 2025	73.00	74.18	72.85	74.13	74.01	2.15%	210,462
Sep 17, 2025	72.53	73.97	72.11	72.57	72.45	0.29%	235,982
Sep 16, 2025	72.72	72.82	71.87	72.36	72.24	-0.71%	594,383
Sep 15, 2025	73.50	73.50	72.74	72.88	72.76	-0.38%	155,926
Sep 12, 2025	74.21	74.21	73.16	73.16	73.04	-1.52%	155,772
Sep 11, 2025	73.16	74.32	73.00	74.29	74.17	1.99%	179,629
Sep 10, 2025	73.06	73.43	72.56	72.84	72.72	-0.26%	163,583
Sep 9, 2025	73.32	73.32	72.36	73.03	72.91	-0.45%	248,782
Sep 8, 2025	73.44	73.44	72.68	73.36	73.24	0.19%	179,519
Sep 5, 2025	73.68	74.11	72.63	73.22	73.10	-0.10%	363,492
Sep 4, 2025	72.49	73.38	72.49	73.29	73.17	1.48%	305,213
Sep 3, 2025	72.04	72.64	71.79	72.22	72.10	-0.04%	143,162
Sep 2, 2025	71.69	72.25	71.45	72.25	72.13	-0.50%	223,360
Aug 29, 2025	73.10	73.10	72.36	72.61	72.49	-0.56%	246,374
Aug 28, 2025	73.25	73.28	72.70	73.02	72.90	0.04%	157,970
Aug 27, 2025	72.62	73.13	72.54	72.99	72.87	0.47%	298,627
Aug 26, 2025	72.05	72.83	71.95	72.65	72.53	0.94%	214,021
Aug 25, 2025	72.45	72.63	71.91	71.97	71.85	-0.88%	1,040,839
Aug 22, 2025	70.64	72.80	70.57	72.61	72.49	3.34%	316,120
Aug 21, 2025	70.10	70.35	69.88	70.26	70.14	-0.10%	137,085
Aug 20, 2025	70.35	70.52	69.75	70.33	70.21	-0.33%	222,858
Aug 19, 2025	70.57	71.02	70.28	70.56	70.44	0.07%	149,238
Aug 18, 2025	70.34	70.63	70.25	70.51	70.39	0.31%	109,048
Aug 15, 2025	70.84	70.86	69.97	70.29	70.17	-0.61%	117,162