XSOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	38.62	38.81	38.29	38.39	38.39	-1.08%	79,713
Nov 14, 2025	38.52	39.07	38.52	38.81	38.81	-0.05%	62,769
Nov 13, 2025	39.22	39.32	38.71	38.83	38.83	-0.91%	91,816
Nov 12, 2025	39.31	39.31	39.12	39.19	39.19	0.03%	100,791
Nov 11, 2025	39.14	39.28	39.07	39.18	39.18	-0.01%	45,211
Nov 10, 2025	39.09	39.24	38.93	39.18	39.18	1.50%	75,980
Nov 7, 2025	38.40	38.63	38.13	38.60	38.60	-0.44%	113,948
Nov 6, 2025	39.06	39.16	38.61	38.77	38.77	-0.95%	121,959
Nov 5, 2025	38.83	39.22	38.81	39.14	39.14	0.93%	141,062
Nov 4, 2025	38.87	39.10	38.78	38.78	38.78	-1.97%	438,640
Nov 3, 2025	39.53	39.61	39.32	39.56	39.56	0.61%	89,476
Oct 31, 2025	39.38	39.38	39.15	39.32	39.32	-0.25%	282,270
Oct 30, 2025	39.42	39.59	39.33	39.42	39.42	-1.28%	920,362
Oct 29, 2025	40.03	40.12	39.70	39.93	39.93	0.66%	1,006,271
Oct 28, 2025	39.41	39.70	39.38	39.67	39.67	0.05%	1,147,970
Oct 27, 2025	39.64	39.65	39.49	39.65	39.65	1.30%	1,478,403
Oct 24, 2025	39.17	39.23	39.09	39.14	39.14	0.77%	42,850
Oct 23, 2025	38.63	38.91	38.62	38.84	38.84	0.70%	70,307
Oct 22, 2025	38.69	38.85	38.41	38.57	38.57	-0.03%	33,940
Oct 21, 2025	38.75	38.75	38.52	38.58	38.58	-0.92%	234,989
Oct 20, 2025	38.73	39.04	38.73	38.94	38.94	1.16%	214,641
Oct 17, 2025	38.25	38.55	38.25	38.50	38.50	-0.04%	101,017
Oct 16, 2025	38.62	38.77	38.42	38.51	38.51	0.26%	317,470
Oct 15, 2025	38.34	38.50	38.17	38.41	38.41	1.83%	124,069
Oct 14, 2025	37.44	37.94	37.34	37.72	37.72	-0.89%	103,391
Oct 13, 2025	38.00	38.21	37.89	38.06	38.06	2.86%	166,173
Oct 10, 2025	38.32	38.50	36.95	37.00	37.00	-3.60%	180,316
Oct 9, 2025	38.77	38.78	38.28	38.38	38.38	-0.85%	63,676
Oct 8, 2025	38.53	38.75	38.50	38.71	38.71	0.75%	238,550
Oct 7, 2025	38.86	38.90	38.40	38.42	38.42	-0.67%	180,334
Oct 6, 2025	38.60	38.78	38.60	38.68	38.68	0.36%	110,532
Oct 3, 2025	38.64	38.67	38.44	38.54	38.54	0.36%	57,593
Oct 2, 2025	38.50	38.59	38.28	38.40	38.40	0.34%	139,819
Oct 1, 2025	38.09	38.30	38.09	38.27	38.27	0.87%	107,726
Sep 30, 2025	37.93	38.05	37.78	37.94	37.94	0.18%	489,604
Sep 29, 2025	37.92	38.01	37.82	37.87	37.87	0.96%	231,751
Sep 26, 2025	37.31	37.55	37.29	37.51	37.51	-0.37%	95,103
Sep 25, 2025	37.60	37.77	37.52	37.65	37.65	-0.95%	100,913
Sep 24, 2025	38.18	38.19	37.98	38.01	37.82	-0.16%	140,831
Sep 23, 2025	38.14	38.33	38.07	38.07	37.87	-0.03%	166,331
Sep 22, 2025	37.92	38.10	37.89	38.08	37.88	0.58%	80,135
Sep 19, 2025	37.96	37.98	37.86	37.86	37.67	-0.32%	67,023
Sep 18, 2025	37.83	38.03	37.77	37.98	37.79	-0.29%	107,963
Sep 17, 2025	38.04	38.33	37.89	38.09	37.89	0.79%	112,011
Sep 16, 2025	37.73	37.90	37.64	37.79	37.60	0.69%	373,229
Sep 15, 2025	37.48	37.55	37.43	37.53	37.34	0.59%	81,454
Sep 12, 2025	37.28	37.33	37.20	37.31	37.12	0.13%	549,364
Sep 11, 2025	37.00	37.36	37.00	37.26	37.07	1.17%	67,815
Sep 10, 2025	36.79	36.94	36.74	36.83	36.64	0.88%	94,065
Sep 9, 2025	36.43	36.59	36.43	36.51	36.32	0.41%	78,958