XSOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	49.31	49.31	48.30	48.65	48.65	1.10%	44,655
Jun 24, 2026	48.41	48.56	47.93	48.40	48.12	0.58%	143,081
Jun 23, 2026	48.25	48.97	48.12	48.12	47.84	-5.74%	165,652
Jun 22, 2026	51.10	51.38	50.96	51.05	50.76	0.67%	61,153
Jun 18, 2026	50.47	50.93	50.40	50.71	50.42	2.99%	60,007
Jun 17, 2026	49.85	50.27	49.09	49.24	48.96	-0.06%	120,002
Jun 16, 2026	49.72	49.98	49.14	49.27	48.98	-1.52%	81,330
Jun 15, 2026	49.80	50.09	49.67	50.03	49.74	3.50%	128,036
Jun 12, 2026	48.11	48.52	47.86	48.34	48.06	0.12%	115,029
Jun 11, 2026	46.57	48.30	46.56	48.28	48.00	4.39%	179,899
Jun 10, 2026	46.66	47.33	46.14	46.25	45.98	-1.57%	85,469
Jun 9, 2026	47.97	48.21	46.02	46.99	46.72	0.13%	224,020
Jun 8, 2026	47.16	47.34	46.79	46.93	46.66	1.69%	108,976
Jun 5, 2026	47.71	47.94	45.96	46.15	45.88	-6.54%	187,703
Jun 4, 2026	49.02	49.56	48.70	49.38	49.09	-1.00%	87,917
Jun 3, 2026	50.16	50.19	49.68	49.88	49.59	-1.31%	124,882
Jun 2, 2026	50.18	50.63	50.09	50.54	50.25	1.06%	348,573
Jun 1, 2026	49.38	50.25	49.32	50.01	49.72	2.08%	72,733
May 29, 2026	49.12	49.36	48.88	48.99	48.71	0.10%	167,815