XSMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	81.93	82.55	80.93	81.79	81.79	0.43%	460,845
Sep 15, 2026	82.31	82.31	81.01	81.44	81.44	-1.03%	469,318
Sep 14, 2026	82.54	82.93	82.23	82.29	82.29	-1.74%	480,100
Sep 11, 2026	84.51	84.51	83.56	83.75	83.75	0.23%	183,720
Sep 10, 2026	83.47	84.13	83.23	83.56	83.56	-0.71%	215,785
Sep 9, 2026	84.79	85.29	84.08	84.16	84.16	-1.10%	307,997
Sep 8, 2026	85.01	85.52	84.86	85.10	85.10	0.07%	189,636
Sep 4, 2026	84.13	85.08	84.13	85.04	85.04	0.73%	165,855
Sep 3, 2026	84.27	84.48	83.58	84.42	84.42	0.81%	295,486
Sep 2, 2026	83.19	83.93	83.06	83.74	83.74	1.07%	261,964
Sep 1, 2026	83.23	83.44	82.71	82.85	82.85	-0.97%	352,472
Aug 31, 2026	84.10	84.16	83.34	83.66	83.66	-0.58%	157,852
Aug 28, 2026	85.79	85.87	84.10	84.15	84.15	-1.80%	584,550
Aug 27, 2026	85.68	85.85	85.06	85.69	85.69	0.04%	265,564
Aug 26, 2026	85.41	85.84	85.28	85.66	85.66	0.35%	325,468
Aug 25, 2026	85.97	85.97	85.03	85.36	85.36	0.11%	179,464
Aug 24, 2026	85.93	85.93	85.08	85.27	85.27	-0.91%	242,420
Aug 21, 2026	86.22	86.31	85.60	86.05	86.05	0.54%	280,994
Aug 20, 2026	86.57	86.59	85.51	85.59	85.59	-1.90%	280,345
Aug 19, 2026	88.60	88.60	87.04	87.25	87.25	-0.58%	489,507
Aug 18, 2026	89.19	89.19	87.70	87.76	87.76	-2.49%	341,248
Aug 17, 2026	89.49	90.08	89.42	90.00	90.00	0.46%	216,968
Aug 14, 2026	88.53	89.65	88.45	89.59	89.59	0.95%	195,853
Aug 13, 2026	89.72	89.72	88.72	88.75	88.75	-0.68%	245,055
Aug 12, 2026	89.67	89.76	88.82	89.36	89.36	0.65%	233,717
Aug 11, 2026	88.91	89.26	88.59	88.78	88.78	0.44%	287,682
Aug 10, 2026	88.76	88.83	88.27	88.39	88.39	-0.35%	209,103
Aug 7, 2026	89.17	89.17	88.07	88.70	88.70	0.41%	181,732
Aug 6, 2026	89.03	90.11	88.23	88.34	88.34	-0.67%	248,941
Aug 5, 2026	89.92	90.68	88.88	88.94	88.94	-1.33%	321,856
Aug 4, 2026	89.17	90.47	88.83	90.14	90.14	2.03%	286,923
Aug 3, 2026	87.07	88.43	86.75	88.35	88.35	1.83%	292,962
Jul 31, 2026	87.85	87.85	85.75	86.76	86.76	-0.23%	169,022
Jul 30, 2026	86.04	87.01	85.64	86.96	86.96	2.56%	241,123
Jul 29, 2026	86.80	86.86	84.48	84.79	84.79	-2.53%	343,187
Jul 28, 2026	87.39	87.39	85.95	86.99	86.99	-0.61%	187,514
Jul 27, 2026	88.12	88.58	86.64	87.52	87.52	0.08%	261,136
Jul 24, 2026	88.72	88.72	87.24	87.45	87.45	-0.85%	251,587
Jul 23, 2026	87.50	88.45	87.41	88.20	88.20	-0.10%	240,536
Jul 22, 2026	88.31	88.81	88.13	88.29	88.29	-0.48%	237,747
Jul 21, 2026	87.67	88.83	87.15	88.72	88.72	2.15%	261,528
Jul 20, 2026	88.20	88.59	86.83	86.85	86.85	-1.04%	170,272
Jul 17, 2026	86.64	88.43	86.64	87.76	87.76	-0.40%	332,248
Jul 16, 2026	87.80	89.11	87.77	88.11	88.11	-0.72%	333,736
Jul 15, 2026	88.37	88.78	87.88	88.75	88.75	0.58%	198,286
Jul 14, 2026	88.73	88.92	87.98	88.24	88.24	0.73%	278,309
Jul 13, 2026	88.45	88.83	87.37	87.60	87.60	-1.71%	263,471
Jul 10, 2026	89.19	89.44	88.64	89.12	89.12	-0.31%	244,088
Jul 9, 2026	89.73	89.95	89.36	89.40	89.40	0.68%	231,757
Jul 8, 2026	88.52	89.29	87.85	88.80	88.80	-0.60%	239,700