XSVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	58.20	58.40	58.20	58.15	-	-0.33%	841
Dec 26, 2025	58.44	58.44	58.08	58.34	58.34	-0.09%	16,726
Dec 24, 2025	58.23	58.48	58.23	58.39	58.39	0.36%	29,526
Dec 23, 2025	58.34	58.50	58.18	58.18	58.18	-0.51%	55,328
Dec 22, 2025	58.63	58.95	58.35	58.48	58.48	-0.53%	33,881
Dec 19, 2025	58.88	58.90	58.61	58.79	58.54	-0.37%	12,191
Dec 18, 2025	59.26	59.43	58.87	59.01	58.76	0.31%	102,841
Dec 17, 2025	58.74	59.41	58.65	58.83	58.58	0.22%	20,573
Dec 16, 2025	58.99	59.27	58.50	58.70	58.45	-0.46%	23,607
Dec 15, 2025	59.22	59.36	58.72	58.97	58.72	-0.10%	30,426
Dec 12, 2025	59.51	59.51	58.85	59.03	58.78	-0.46%	25,273
Dec 11, 2025	58.75	59.48	58.75	59.30	59.05	0.70%	46,042
Dec 10, 2025	57.50	59.16	57.50	58.89	58.64	2.32%	31,804
Dec 9, 2025	57.63	57.87	57.56	57.56	57.31	0.39%	34,904
Dec 8, 2025	57.57	57.61	57.33	57.33	57.08	-0.14%	18,172
Dec 5, 2025	57.46	57.60	57.34	57.41	57.17	0.21%	6,534
Dec 4, 2025	57.41	57.53	57.19	57.29	57.04	-0.33%	11,314
Dec 3, 2025	56.98	57.59	56.98	57.48	57.23	1.16%	23,422
Dec 2, 2025	57.26	57.26	56.64	56.82	56.58	-0.04%	18,518
Dec 1, 2025	56.30	57.06	56.30	56.84	56.60	0.14%	17,281
Nov 28, 2025	57.08	57.08	56.69	56.76	56.52	-0.42%	10,819
Nov 26, 2025	56.77	57.61	56.74	57.00	56.76	0.13%	23,523
Nov 25, 2025	55.58	57.10	55.58	56.93	56.68	3.11%	26,932
Nov 24, 2025	54.94	55.40	54.76	55.21	54.97	0.46%	16,438
Nov 21, 2025	53.41	55.34	53.41	54.96	54.72	3.40%	96,690
Nov 20, 2025	54.34	54.52	53.15	53.15	52.92	-0.78%	27,948
Nov 19, 2025	53.55	53.99	53.34	53.57	53.34	-0.02%	23,725
Nov 18, 2025	52.87	53.71	52.86	53.58	53.35	0.75%	28,129
Nov 17, 2025	54.72	54.72	53.09	53.18	52.95	-2.91%	35,202
Nov 14, 2025	54.26	54.83	54.12	54.78	54.54	0.06%	38,479
Nov 13, 2025	55.13	55.63	54.56	54.74	54.51	-1.05%	81,619
Nov 12, 2025	55.41	55.78	55.32	55.32	55.08	0.14%	28,500
Nov 11, 2025	55.05	55.45	55.05	55.24	55.00	0.29%	39,908
Nov 10, 2025	55.08	55.33	54.70	55.08	54.84	0.66%	35,148
Nov 7, 2025	54.02	54.83	54.02	54.72	54.49	1.06%	27,925
Nov 6, 2025	54.89	54.89	54.15	54.15	53.91	-1.72%	40,899
Nov 5, 2025	54.44	55.37	54.40	55.09	54.85	1.21%	30,375
Nov 4, 2025	54.23	54.54	54.18	54.43	54.20	-0.46%	22,356
Nov 3, 2025	54.49	54.68	53.94	54.68	54.45	0.07%	21,389
Oct 31, 2025	54.48	54.65	54.05	54.64	54.41	-0.04%	38,009
Oct 30, 2025	54.66	55.10	54.48	54.66	54.43	-0.40%	26,736
Oct 29, 2025	55.62	56.11	54.63	54.88	54.65	-1.89%	38,551
Oct 28, 2025	56.08	56.26	55.63	55.94	55.70	-0.80%	23,098
Oct 27, 2025	56.63	56.73	56.17	56.39	56.15	0.04%	23,948
Oct 24, 2025	56.32	56.74	56.32	56.37	56.13	0.84%	61,036
Oct 23, 2025	56.07	56.12	55.61	55.90	55.66	-0.25%	20,254
Oct 22, 2025	56.00	56.31	55.76	56.04	55.80	-0.04%	15,668
Oct 21, 2025	55.76	56.24	55.76	56.06	55.82	0.20%	11,205
Oct 20, 2025	55.31	56.00	55.31	55.95	55.71	1.60%	21,506
Oct 17, 2025	54.68	55.12	54.68	55.07	54.83	0.49%	14,154