XSOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	47.70	47.84	47.42	47.72	47.72	0.96%	69,845
Sep 24, 2026	47.70	47.78	47.28	47.48	47.27	-0.65%	225,893
Sep 23, 2026	48.31	48.34	47.70	47.79	47.57	-2.03%	130,381
Sep 22, 2026	48.38	48.89	48.34	48.78	48.56	0.31%	65,435
Sep 21, 2026	48.25	48.70	48.21	48.63	48.41	2.59%	19,789
Sep 18, 2026	47.19	47.40	47.05	47.40	47.19	0.21%	44,326
Sep 17, 2026	47.19	47.38	47.18	47.30	47.09	1.98%	108,328
Sep 16, 2026	46.87	46.94	46.10	46.38	46.17	-0.16%	33,181
Sep 15, 2026	46.67	46.67	46.32	46.46	46.24	-0.48%	54,374
Sep 14, 2026	46.63	47.01	46.45	46.68	46.47	-2.47%	63,185
Sep 11, 2026	47.95	47.97	47.77	47.86	47.64	1.35%	53,075
Sep 10, 2026	47.40	47.51	47.21	47.22	47.01	-2.25%	37,030
Sep 9, 2026	48.39	48.60	48.23	48.31	48.09	-0.53%	43,771
Sep 8, 2026	48.64	48.79	48.54	48.57	48.35	-0.07%	86,784
Sep 4, 2026	47.87	48.60	47.87	48.60	48.38	1.80%	108,779
Sep 3, 2026	47.51	47.84	47.24	47.74	47.52	0.44%	23,290
Sep 2, 2026	47.37	47.55	47.37	47.53	47.31	0.42%	52,311
Sep 1, 2026	47.59	47.78	47.18	47.33	47.12	-0.59%	37,935
Aug 31, 2026	47.66	47.87	47.36	47.61	47.39	-0.08%	82,148
Aug 28, 2026	48.08	48.15	47.51	47.65	47.43	-0.65%	40,538
Aug 27, 2026	47.93	47.96	47.70	47.96	47.74	0.63%	41,758
Aug 26, 2026	47.76	47.91	47.59	47.66	47.44	-0.15%	70,673
Aug 25, 2026	47.36	47.73	47.33	47.73	47.51	2.01%	52,066
Aug 24, 2026	47.04	47.04	46.62	46.79	46.58	-1.51%	68,753
Aug 21, 2026	47.77	47.82	47.51	47.51	47.29	0.54%	33,442
Aug 20, 2026	47.04	47.40	47.00	47.25	47.04	0.53%	111,230
Aug 19, 2026	47.25	47.25	46.85	47.00	46.79	0.89%	68,250
Aug 18, 2026	47.02	47.14	46.51	46.59	46.37	-2.80%	77,292
Aug 17, 2026	47.93	48.35	47.85	47.93	47.71	1.04%	71,804
Aug 14, 2026	47.65	47.68	47.28	47.43	47.22	-0.04%	96,291
Aug 13, 2026	47.41	47.72	47.37	47.45	47.24	0.08%	506,666
Aug 12, 2026	47.47	47.53	47.25	47.41	47.20	1.44%	43,732
Aug 11, 2026	46.82	46.89	46.53	46.74	46.53	0.71%	31,050
Aug 10, 2026	46.44	46.57	46.35	46.41	46.20	-0.62%	121,583
Aug 7, 2026	46.98	46.98	46.37	46.70	46.49	0.97%	46,649
Aug 6, 2026	46.00	46.71	45.95	46.25	46.04	-0.90%	62,211
Aug 5, 2026	46.96	47.18	46.65	46.67	46.46	-0.68%	102,773
Aug 4, 2026	46.30	47.05	46.30	46.99	46.78	2.94%	178,934
Aug 3, 2026	45.20	45.69	44.96	45.65	45.44	0.75%	55,901
Jul 31, 2026	45.90	45.90	44.95	45.31	45.10	0.73%	45,561
Jul 30, 2026	44.21	44.98	44.16	44.98	44.78	4.00%	154,580
Jul 29, 2026	43.77	44.37	43.08	43.25	43.05	-2.08%	117,114
Jul 28, 2026	43.98	44.49	43.72	44.17	43.97	-2.11%	101,022
Jul 27, 2026	45.52	45.52	44.67	45.12	44.92	0.45%	81,575
Jul 24, 2026	45.33	45.46	44.84	44.92	44.72	-1.88%	181,953
Jul 23, 2026	45.62	46.00	45.31	45.78	45.57	-0.65%	71,294
Jul 22, 2026	45.93	46.27	45.93	46.08	45.87	-0.82%	67,459
Jul 21, 2026	46.26	46.54	46.06	46.46	46.25	2.95%	307,441
Jul 20, 2026	45.51	45.58	45.04	45.13	44.93	0.18%	336,970
Jul 17, 2026	44.45	45.50	44.24	45.05	44.85	-1.79%	415,828