XSOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	40.35	40.47	40.30	40.46	40.46	-0.17%	82,933
Jan 7, 2026	40.66	40.66	40.49	40.53	40.53	-0.78%	111,931
Jan 6, 2026	40.71	40.95	40.71	40.85	40.85	0.89%	70,428
Jan 5, 2026	40.29	40.53	40.19	40.49	40.49	1.15%	151,640
Jan 2, 2026	39.80	40.06	39.80	40.03	40.03	2.59%	310,601
Dec 31, 2025	39.14	39.14	38.97	39.02	39.02	-0.31%	44,901
Dec 30, 2025	39.15	39.21	39.07	39.14	39.14	0.28%	81,564
Dec 29, 2025	38.89	39.03	38.85	39.03	39.03	-0.36%	48,980
Dec 26, 2025	38.89	39.17	38.89	39.17	39.17	0.27%	43,971
Dec 24, 2025	39.03	39.09	39.03	39.07	38.83	0.19%	35,946
Dec 23, 2025	38.79	39.00	38.68	38.99	38.76	0.52%	135,496
Dec 22, 2025	38.73	38.81	38.67	38.79	38.56	0.38%	153,847
Dec 19, 2025	38.47	38.72	38.45	38.65	38.42	1.14%	363,977
Dec 18, 2025	38.19	38.41	38.18	38.21	37.98	1.14%	83,978
Dec 17, 2025	38.29	38.29	37.75	37.78	37.56	-0.63%	104,732
Dec 16, 2025	38.06	38.16	37.91	38.02	37.79	-0.76%	97,283
Dec 15, 2025	38.67	38.67	38.31	38.31	38.08	-0.10%	146,654
Dec 12, 2025	38.81	38.88	38.31	38.35	38.12	-1.29%	147,899
Dec 11, 2025	38.69	38.90	38.59	38.85	38.62	-0.33%	92,156
Dec 10, 2025	38.71	39.08	38.67	38.98	38.75	0.78%	317,785
Dec 9, 2025	38.58	38.69	38.51	38.68	38.45	-	94,289
Dec 8, 2025	38.76	38.78	38.54	38.68	38.45	0.10%	226,871
Dec 5, 2025	38.73	38.93	38.63	38.64	38.41	0.68%	236,436
Dec 4, 2025	38.54	38.54	38.33	38.38	38.15	-0.05%	99,618
Dec 3, 2025	38.23	38.44	38.23	38.40	38.17	-0.13%	241,042
Dec 2, 2025	38.48	38.48	38.27	38.45	38.22	0.18%	124,778
Dec 1, 2025	38.28	38.52	38.28	38.38	38.15	-0.16%	1,108,789
Nov 28, 2025	38.36	38.48	38.35	38.44	38.21	0.29%	128,785
Nov 26, 2025	38.29	38.39	38.09	38.33	38.10	0.79%	691,333
Nov 25, 2025	37.86	38.03	37.60	38.03	37.80	0.34%	111,442
Nov 24, 2025	37.50	37.91	37.50	37.90	37.68	0.96%	239,964
Nov 21, 2025	37.24	37.66	37.02	37.54	37.32	0.08%	74,490
Nov 20, 2025	38.45	38.51	37.51	37.51	37.29	-1.50%	114,476
Nov 19, 2025	38.03	38.30	37.92	38.08	37.85	-0.29%	95,461
Nov 18, 2025	38.09	38.37	38.00	38.19	37.96	-0.52%	3,115,458
Nov 17, 2025	38.62	38.81	38.29	38.39	38.16	-1.08%	79,713
Nov 14, 2025	38.52	39.07	38.52	38.81	38.58	-0.05%	62,769
Nov 13, 2025	39.22	39.32	38.71	38.83	38.60	-0.91%	91,816
Nov 12, 2025	39.31	39.31	39.12	39.19	38.95	0.03%	100,791
Nov 11, 2025	39.14	39.28	39.07	39.18	38.94	-0.01%	45,211
Nov 10, 2025	39.09	39.24	38.93	39.18	38.95	1.50%	75,980
Nov 7, 2025	38.40	38.63	38.13	38.60	38.37	-0.44%	113,948
Nov 6, 2025	39.06	39.16	38.61	38.77	38.54	-0.95%	121,959
Nov 5, 2025	38.83	39.22	38.81	39.14	38.91	0.93%	141,062
Nov 4, 2025	38.87	39.10	38.78	38.78	38.55	-1.97%	438,640
Nov 3, 2025	39.53	39.61	39.32	39.56	39.33	0.61%	89,476
Oct 31, 2025	39.38	39.38	39.15	39.32	39.09	-0.25%	282,270
Oct 30, 2025	39.42	39.59	39.33	39.42	39.19	-1.28%	920,362
Oct 29, 2025	40.03	40.12	39.70	39.93	39.69	0.66%	1,006,271
Oct 28, 2025	39.41	39.70	39.38	39.67	39.43	0.05%	1,147,970