XSMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	80.28	80.69	79.22	79.58	79.58	-1.79%	219,468
Oct 13, 2026	81.25	81.29	80.48	81.03	81.03	-0.34%	230,128
Oct 12, 2026	81.59	81.91	81.28	81.31	81.31	-0.54%	300,048
Oct 9, 2026	81.70	82.03	81.41	81.75	81.75	0.57%	260,404
Oct 8, 2026	81.36	81.61	80.89	81.29	81.29	-0.74%	341,750
Oct 7, 2026	82.00	82.51	81.84	81.90	81.90	-1.36%	193,562
Oct 6, 2026	83.84	83.84	82.88	83.03	83.03	-0.56%	176,660
Oct 5, 2026	83.49	83.99	82.53	83.50	83.50	-0.06%	277,773
Oct 2, 2026	83.02	83.75	82.92	83.55	83.55	1.80%	190,628
Oct 1, 2026	81.23	82.31	80.85	82.07	82.07	0.60%	411,514
Sep 30, 2026	82.87	83.15	81.58	81.58	81.58	-1.13%	357,616
Sep 29, 2026	83.04	83.31	82.00	82.51	82.51	-0.49%	211,294
Sep 28, 2026	82.34	83.05	81.99	82.92	82.92	0.22%	196,854
Sep 25, 2026	82.70	83.00	82.14	82.74	82.74	0.52%	281,776
Sep 24, 2026	81.67	82.59	81.50	82.31	82.31	0.26%	246,547
Sep 23, 2026	82.30	82.42	81.78	82.10	82.10	-0.79%	251,078
Sep 22, 2026	82.71	83.31	82.35	82.75	82.75	0.44%	247,770
Sep 21, 2026	82.81	82.81	82.28	82.39	82.39	0.45%	303,055
Sep 18, 2026	82.17	82.18	81.61	82.18	82.02	-0.11%	465,329
Sep 17, 2026	83.19	83.19	82.16	82.27	82.11	0.59%	268,907
Sep 16, 2026	81.93	82.55	80.93	81.79	81.63	0.43%	460,889
Sep 15, 2026	82.31	82.31	81.01	81.44	81.28	-1.03%	469,323
Sep 14, 2026	82.54	82.93	82.23	82.29	82.13	-1.74%	480,104
Sep 11, 2026	84.51	84.51	83.56	83.75	83.59	0.23%	183,769
Sep 10, 2026	83.47	84.13	83.23	83.56	83.40	-0.71%	216,082
Sep 9, 2026	84.79	85.29	84.08	84.16	84.00	-1.10%	308,003
Sep 8, 2026	85.01	85.52	84.86	85.10	84.94	0.07%	189,651
Sep 4, 2026	84.13	85.08	84.13	85.04	84.88	0.73%	166,860
Sep 3, 2026	84.27	84.48	83.58	84.42	84.26	0.81%	295,489
Sep 2, 2026	83.19	83.93	83.06	83.74	83.58	1.07%	261,997
Sep 1, 2026	83.23	83.44	82.71	82.85	82.69	-0.97%	352,481
Aug 31, 2026	84.10	84.16	83.34	83.66	83.50	-0.58%	157,854
Aug 28, 2026	85.79	85.87	84.10	84.15	83.99	-1.80%	584,876
Aug 27, 2026	85.68	85.85	85.06	85.69	85.52	0.04%	265,581
Aug 26, 2026	85.41	85.84	85.28	85.66	85.49	0.35%	325,492
Aug 25, 2026	85.97	85.97	85.03	85.36	85.20	0.11%	179,472
Aug 24, 2026	85.93	85.93	85.08	85.27	85.11	-0.91%	242,428
Aug 21, 2026	86.22	86.31	85.60	86.05	85.88	0.54%	281,001
Aug 20, 2026	86.57	86.59	85.51	85.59	85.43	-1.90%	280,451
Aug 19, 2026	88.60	88.60	87.04	87.25	87.08	-0.58%	489,794
Aug 18, 2026	89.19	89.19	87.70	87.76	87.59	-2.49%	341,250
Aug 17, 2026	89.49	90.08	89.42	90.00	89.83	0.46%	216,970
Aug 14, 2026	88.53	89.65	88.45	89.59	89.42	0.95%	195,993
Aug 13, 2026	89.72	89.72	88.72	88.75	88.58	-0.68%	245,131
Aug 12, 2026	89.67	89.76	88.82	89.36	89.19	0.65%	233,722
Aug 11, 2026	88.91	89.26	88.59	88.78	88.61	0.44%	287,685
Aug 10, 2026	88.76	88.83	88.27	88.39	88.22	-0.35%	209,104
Aug 7, 2026	89.17	89.17	88.07	88.70	88.53	0.41%	181,775
Aug 6, 2026	89.03	90.11	88.23	88.34	88.17	-0.67%	248,942
Aug 5, 2026	89.92	90.68	88.88	88.94	88.77	-1.33%	321,857