XSVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	66.42	67.07	66.41	66.99	66.99	1.28%	22,199
May 7, 2026	66.50	66.50	66.05	66.14	66.14	-0.35%	18,217
May 6, 2026	66.62	66.76	66.17	66.37	66.37	0.37%	20,562
May 5, 2026	65.50	66.41	65.50	66.13	66.13	1.23%	28,409
May 4, 2026	66.00	66.20	65.03	65.33	65.33	-1.39%	19,757
May 1, 2026	66.15	66.43	65.72	66.25	66.25	0.39%	24,341
Apr 30, 2026	65.04	66.36	64.97	65.99	65.99	1.27%	18,496
Apr 29, 2026	65.76	65.86	65.11	65.16	65.16	-1.16%	19,608
Apr 28, 2026	66.34	66.34	65.80	65.93	65.93	-0.22%	12,232
Apr 27, 2026	65.74	66.24	65.74	66.07	66.07	0.58%	15,593
Apr 24, 2026	65.60	65.88	65.43	65.69	65.69	0.26%	59,319
Apr 23, 2026	65.10	65.70	64.96	65.52	65.52	0.74%	35,981
Apr 22, 2026	65.22	65.22	64.82	65.04	65.04	0.49%	21,442
Apr 21, 2026	65.21	65.68	64.63	64.72	64.72	-0.69%	12,301
Apr 20, 2026	64.70	65.31	64.70	65.17	65.17	0.40%	23,758
Apr 17, 2026	64.16	65.38	64.14	64.91	64.91	2.15%	50,392
Apr 16, 2026	63.60	63.63	63.36	63.54	63.54	0.22%	11,716
Apr 15, 2026	63.75	63.75	63.28	63.40	63.40	-0.58%	22,633
Apr 14, 2026	63.79	64.09	63.44	63.77	63.77	0.02%	28,795
Apr 13, 2026	62.85	63.76	62.74	63.76	63.76	1.13%	22,404
Apr 10, 2026	63.41	63.53	62.87	63.05	63.05	-0.47%	19,356
Apr 9, 2026	62.65	63.63	62.65	63.35	63.35	0.67%	23,131
Apr 8, 2026	62.69	63.30	62.63	62.93	62.93	2.51%	22,467
Apr 7, 2026	61.11	61.45	60.97	61.39	61.39	0.18%	36,461
Apr 6, 2026	60.92	61.37	60.64	61.28	61.28	0.33%	30,825
Apr 2, 2026	59.97	61.08	59.80	61.08	61.08	0.76%	21,025
Apr 1, 2026	60.52	61.17	60.52	60.62	60.62	0.60%	24,011
Mar 31, 2026	59.95	60.52	59.32	60.26	60.26	2.01%	32,414
Mar 30, 2026	59.88	59.88	59.02	59.07	59.07	-0.51%	37,891
Mar 27, 2026	59.93	59.97	59.20	59.37	59.37	-1.26%	56,552
Mar 26, 2026	59.73	60.60	59.73	60.13	60.13	-0.02%	21,485
Mar 25, 2026	60.27	60.37	59.64	60.14	60.14	0.64%	30,721
Mar 24, 2026	58.57	60.23	58.57	59.76	59.76	1.24%	22,455
Mar 23, 2026	58.66	59.56	58.66	59.03	59.03	2.11%	27,264
Mar 20, 2026	58.49	58.49	57.69	57.81	57.52	-1.14%	22,285
Mar 19, 2026	57.73	59.01	57.73	58.48	58.18	0.44%	22,145
Mar 18, 2026	58.46	58.65	58.13	58.22	57.92	-0.73%	37,175
Mar 17, 2026	58.87	59.19	58.65	58.65	58.35	0.19%	25,307
Mar 16, 2026	58.92	59.14	58.48	58.54	58.24	0.44%	20,878
Mar 13, 2026	58.80	58.81	58.09	58.29	57.99	-0.20%	28,190
Mar 12, 2026	58.38	58.67	58.03	58.40	58.10	-1.25%	21,596
Mar 11, 2026	59.12	59.46	58.81	59.14	58.84	-0.47%	32,131
Mar 10, 2026	59.43	60.48	59.29	59.42	59.12	-0.12%	36,381
Mar 9, 2026	58.74	59.66	57.49	59.49	59.19	-0.12%	91,908
Mar 6, 2026	59.73	59.73	58.76	59.56	59.26	-2.01%	62,602
Mar 5, 2026	61.25	61.49	60.36	60.78	60.47	-1.89%	33,977
Mar 4, 2026	61.83	62.36	61.33	61.95	61.64	0.63%	47,722
Mar 3, 2026	61.11	61.78	60.24	61.56	61.25	-1.31%	41,627
Mar 2, 2026	61.05	62.53	61.01	62.38	62.06	0.95%	49,328
Feb 27, 2026	62.30	62.30	61.60	61.79	61.48	-1.91%	55,006