XSOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	47.87	48.60	47.87	48.60	48.60	1.80%	108,602
Sep 3, 2026	47.51	47.84	47.24	47.74	47.74	0.44%	23,289
Sep 2, 2026	47.37	47.55	47.37	47.53	47.53	0.42%	52,311
Sep 1, 2026	47.59	47.78	47.18	47.33	47.33	-0.59%	37,934
Aug 31, 2026	47.66	47.87	47.36	47.61	47.61	-0.08%	82,146
Aug 28, 2026	48.08	48.15	47.51	47.65	47.65	-0.65%	40,537
Aug 27, 2026	47.93	47.96	47.70	47.96	47.96	0.63%	41,747
Aug 26, 2026	47.76	47.91	47.59	47.66	47.66	-0.15%	70,272
Aug 25, 2026	47.36	47.73	47.33	47.73	47.73	2.01%	52,066
Aug 24, 2026	47.04	47.04	46.62	46.79	46.79	-1.51%	68,752
Aug 21, 2026	47.77	47.82	47.51	47.51	47.51	0.54%	33,442
Aug 20, 2026	47.04	47.40	47.00	47.25	47.25	0.53%	111,230
Aug 19, 2026	47.25	47.25	46.85	47.00	47.00	0.89%	68,250
Aug 18, 2026	47.02	47.14	46.51	46.59	46.59	-2.80%	77,292
Aug 17, 2026	47.93	48.35	47.85	47.93	47.93	1.04%	71,803
Aug 14, 2026	47.65	47.68	47.28	47.43	47.43	-0.04%	96,291
Aug 13, 2026	47.41	47.72	47.37	47.45	47.45	0.08%	506,666
Aug 12, 2026	47.47	47.53	47.25	47.41	47.41	1.44%	43,731
Aug 11, 2026	46.82	46.89	46.53	46.74	46.74	0.71%	31,050
Aug 10, 2026	46.44	46.57	46.35	46.41	46.41	-0.62%	121,583
Aug 7, 2026	46.98	46.98	46.37	46.70	46.70	0.97%	46,649
Aug 6, 2026	46.00	46.71	45.95	46.25	46.25	-0.90%	62,211
Aug 5, 2026	46.96	47.18	46.65	46.67	46.67	-0.68%	102,773
Aug 4, 2026	46.30	47.05	46.30	46.99	46.99	2.94%	178,933
Aug 3, 2026	45.20	45.69	44.96	45.65	45.65	0.75%	55,901
Jul 31, 2026	45.90	45.90	44.95	45.31	45.31	0.73%	45,561
Jul 30, 2026	44.21	44.98	44.16	44.98	44.98	4.00%	154,580
Jul 29, 2026	43.77	44.37	43.08	43.25	43.25	-2.08%	117,113
Jul 28, 2026	43.98	44.49	43.72	44.17	44.17	-2.11%	101,021
Jul 27, 2026	45.52	45.52	44.67	45.12	45.12	0.45%	81,575
Jul 24, 2026	45.33	45.46	44.84	44.92	44.92	-1.88%	181,953
Jul 23, 2026	45.62	46.00	45.31	45.78	45.78	-0.65%	71,294
Jul 22, 2026	45.93	46.27	45.93	46.08	46.08	-0.82%	67,459
Jul 21, 2026	46.26	46.54	46.06	46.46	46.46	2.95%	307,441
Jul 20, 2026	45.51	45.58	45.04	45.13	45.13	0.18%	336,970
Jul 17, 2026	44.45	45.50	44.24	45.05	45.05	-1.79%	415,824
Jul 16, 2026	46.01	46.17	45.70	45.87	45.87	-2.03%	124,714
Jul 15, 2026	47.02	47.06	46.21	46.82	46.82	-0.13%	70,166
Jul 14, 2026	46.65	46.95	46.52	46.88	46.88	1.60%	122,285
Jul 13, 2026	46.51	46.63	46.05	46.14	46.14	-3.45%	66,924
Jul 10, 2026	47.58	47.93	47.39	47.79	47.79	0.06%	52,563
Jul 9, 2026	47.59	47.91	47.47	47.76	47.76	0.95%	60,681
Jul 8, 2026	46.53	47.33	46.45	47.31	47.31	0.60%	115,266
Jul 7, 2026	47.31	47.51	46.75	47.03	47.03	-2.77%	62,421
Jul 6, 2026	48.02	48.49	48.02	48.37	48.37	2.78%	32,717
Jul 2, 2026	47.65	48.13	46.51	47.06	47.06	-1.40%	140,803
Jul 1, 2026	47.96	48.35	47.71	47.73	47.73	-2.95%	87,710
Jun 30, 2026	48.55	49.18	48.53	49.18	49.18	1.74%	85,710
Jun 29, 2026	48.05	48.34	47.31	48.34	48.34	0.57%	296,032
Jun 26, 2026	47.59	48.41	47.49	48.07	48.07	-1.20%	88,450