XSOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	44.09	44.27	44.09	44.44	44.44	-0.04%	5,620
Oct 19, 2026	44.62	44.74	44.41	44.46	44.46	0.88%	70,345
Oct 16, 2026	44.64	44.71	43.94	44.07	44.07	-1.76%	63,534
Oct 15, 2026	44.22	44.88	44.16	44.86	44.86	-0.58%	55,092
Oct 14, 2026	45.41	45.53	45.07	45.12	45.12	-2.02%	58,528
Oct 13, 2026	45.74	46.09	45.74	46.05	46.05	-0.50%	84,552
Oct 12, 2026	46.52	46.52	46.28	46.28	46.28	-1.07%	45,478
Oct 9, 2026	46.85	46.87	46.65	46.78	46.78	1.16%	64,594
Oct 8, 2026	46.59	46.61	46.07	46.25	46.25	-1.98%	120,065
Oct 7, 2026	47.02	47.32	46.88	47.18	47.18	-1.24%	113,396
Oct 6, 2026	48.16	48.21	47.77	47.77	47.77	-0.73%	64,097
Oct 5, 2026	47.93	48.21	47.93	48.12	48.12	1.41%	84,997
Oct 2, 2026	47.47	47.62	47.17	47.45	47.45	1.37%	55,335
Oct 1, 2026	46.76	46.96	46.39	46.81	46.81	-0.09%	74,922
Sep 30, 2026	47.07	47.09	46.68	46.85	46.85	-0.68%	79,410
Sep 29, 2026	47.16	47.29	46.99	47.17	47.17	-0.03%	74,188
Sep 28, 2026	47.21	47.28	46.73	47.18	47.18	-1.13%	87,684
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