XSOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	47.71	47.94	45.96	46.15	46.15	-6.54%	187,678
Jun 4, 2026	49.02	49.56	48.70	49.38	49.38	-1.00%	87,917
Jun 3, 2026	50.16	50.19	49.68	49.88	49.88	-1.31%	124,882
Jun 2, 2026	50.18	50.63	50.09	50.54	50.54	1.06%	348,573
Jun 1, 2026	49.38	50.25	49.32	50.01	50.01	2.08%	72,732
May 29, 2026	49.12	49.36	48.88	48.99	48.99	0.10%	167,815
May 28, 2026	48.29	49.20	48.22	48.94	48.94	0.10%	702,311
May 27, 2026	49.18	49.18	48.55	48.89	48.89	0.10%	79,271
May 26, 2026	48.30	48.90	48.30	48.84	48.84	4.03%	172,999
May 22, 2026	47.06	47.32	46.92	46.95	46.95	-0.04%	189,216
May 21, 2026	46.33	47.15	46.26	46.97	46.97	0.86%	414,587
May 20, 2026	45.92	46.62	45.87	46.57	46.57	1.90%	108,577
May 19, 2026	45.20	46.10	45.11	45.70	45.70	-1.08%	182,320
May 18, 2026	46.73	46.73	45.86	46.20	46.20	-0.22%	109,046
May 15, 2026	46.43	46.59	46.06	46.30	46.30	-3.32%	60,910
May 14, 2026	47.58	47.97	47.47	47.89	47.89	0.06%	64,664
May 13, 2026	47.14	47.86	47.09	47.86	47.86	2.48%	64,997
May 12, 2026	46.90	47.14	46.07	46.70	46.70	-3.07%	165,435
May 11, 2026	48.00	48.29	47.89	48.18	48.18	0.15%	244,340
May 8, 2026	47.71	48.15	47.71	48.11	48.11	1.86%	245,257
May 7, 2026	47.91	47.96	47.13	47.23	47.23	-1.21%	58,666
May 6, 2026	47.26	47.99	47.24	47.81	47.81	3.16%	126,222
May 5, 2026	45.98	46.53	45.98	46.35	46.35	2.06%	177,762
May 4, 2026	45.65	45.99	45.23	45.41	45.41	-0.22%	171,375
May 1, 2026	45.23	45.89	45.23	45.51	45.51	0.44%	81,781
Apr 30, 2026	44.83	45.49	44.65	45.31	45.31	2.10%	85,284
Apr 29, 2026	44.60	44.70	44.27	44.38	44.38	-0.58%	321,199
Apr 28, 2026	44.38	44.64	44.30	44.64	44.64	-0.89%	147,339
Apr 27, 2026	45.09	45.20	44.91	45.04	45.04	0.02%	83,563
Apr 24, 2026	44.72	45.13	44.63	45.03	45.03	1.92%	197,242
Apr 23, 2026	44.38	44.61	43.64	44.18	44.18	-1.63%	103,305
Apr 22, 2026	44.57	44.93	44.57	44.91	44.91	1.98%	69,035
Apr 21, 2026	44.76	44.83	44.01	44.04	44.04	-1.52%	101,861
Apr 20, 2026	44.59	44.77	44.49	44.72	44.72	-0.86%	100,059
Apr 17, 2026	44.96	45.53	44.96	45.11	45.11	2.20%	215,941
Apr 16, 2026	44.25	44.36	43.92	44.14	44.14	0.46%	361,344
Apr 15, 2026	43.87	44.06	43.78	43.94	43.94	-0.02%	76,456
Apr 14, 2026	43.47	44.01	43.47	43.95	43.95	1.78%	51,874
Apr 13, 2026	42.49	43.23	42.49	43.18	43.18	0.86%	149,874
Apr 10, 2026	42.88	43.09	42.66	42.81	42.81	0.73%	66,924
Apr 9, 2026	42.17	42.69	41.96	42.50	42.50	-0.54%	263,128
Apr 8, 2026	42.91	43.00	42.31	42.73	42.73	5.66%	183,969
Apr 7, 2026	40.25	40.45	39.69	40.44	40.44	0.45%	97,629
Apr 6, 2026	40.18	40.50	40.06	40.26	40.26	0.85%	168,488
Apr 2, 2026	39.20	40.53	39.19	39.92	39.92	-1.09%	304,249
Apr 1, 2026	40.34	40.84	40.29	40.36	40.36	0.65%	267,574
Mar 31, 2026	38.81	40.19	38.81	40.10	40.10	3.75%	258,731
Mar 30, 2026	39.27	39.27	38.47	38.65	38.65	-0.97%	82,145
Mar 27, 2026	39.18	39.41	38.87	39.03	39.03	-0.65%	258,241
Mar 26, 2026	39.88	40.16	39.29	39.29	39.29	-3.26%	111,154